{"as_of":"2026-09-07T16:00:05.658405+00:00","base":"BTC","window_minutes":1440,"series":{"AFN":[{"time":1788710400,"open":5148924.498482768,"high":5155808.680793281,"low":5145884.1699351445,"close":5148924.498482768},{"time":1788710460,"open":5148924.498482768,"high":5154968.962018925,"low":5145698.186922109,"close":5148077.250945206},{"time":1788710520,"open":5148077.250945206,"high":5154193.836996443,"low":5143537.083213632,"close":5146577.392022199},{"time":1788710580,"open":5146577.392022199,"high":5152578.993199604,"low":5142941.29923107,"close":5146058.895072334},{"time":1788710640,"open":5146058.895072334,"high":5151674.680673375,"low":5139693.175149881,"close":5143857.260190437},{"time":1788710700,"open":5143857.077259524,"high":5151674.49746445,"low":5139770.276086201,"close":5142784.386399967},{"time":1788710760,"open":5142784.386399967,"high":5150834.778719957,"low":5140460.171375121,"close":5143482.5630652},{"time":1788710820,"open":5143482.5630652,"high":5151028.559968687,"low":5140672.151257628,"close":5143465.129683065},{"time":1788710880,"open":5143465.129683065,"high":5150640.997471228,"low":5141199.628786596,"close":5143288.527427334},{"time":1788710940,"open":5143288.527427334,"high":5150447.216222499,"low":5140214.471620421,"close":5142959.9138106685},{"time":1788711000,"open":5141765.6230851915,"high":5150801.076799485,"low":5140282.504331475,"close":5143074.286316653},{"time":1788711060,"open":5143074.286316653,"high":5154352.908033486,"low":5141677.071170943,"close":5146279.301800179},{"time":1788711120,"open":5146279.301800179,"high":5155257.010529415,"low":5145305.445385261,"close":5148345.072213891},{"time":1788711180,"open":5148345.072213891,"high":5155257.010529415,"low":5144317.515640648,"close":5148072.8524607215},{"time":1788711240,"open":5148072.8524607215,"high":5155773.640527087,"low":5143799.465121091,"close":5147424.321203178},{"time":1788711300,"open":5147424.551549478,"high":5153449.036153454,"low":5143650.80895978,"close":5146064.127822679},{"time":1788711360,"open":5146064.127822679,"high":5153836.508669049,"low":5143548.7859926885,"close":5146550.407161765},{"time":1788711420,"open":5146550.407161765,"high":5154223.981184643,"low":5144781.81317793,"close":5147257.723782471},{"time":1788711480,"open":5147257.723782471,"high":5153190.7211430585,"low":5143883.065820875,"close":5146661.306620316},{"time":1788711540,"open":5146661.306620316,"high":5154546.874947637,"low":5144424.10861239,"close":5147183.045521759},{"time":1788711600,"open":5145837.979909997,"high":5153006.199384124,"low":5141564.607579767,"close":5145568.249181397},{"time":1788711660,"open":5145568.249181397,"high":5151585.83809381,"low":5141453.360968406,"close":5142806.912459347},{"time":1788711720,"open":5142806.912459347,"high":5150811.09557182,"low":5142095.880376192,"close":5144455.0962645905},{"time":1788711780,"open":5144455.0962645905,"high":5151198.466832815,"low":5141257.812486933,"close":5144320.862122005},{"time":1788711840,"open":5144320.862122005,"high":5149907.2292961655,"low":5140403.817451082,"close":5143011.132640446},{"time":1788711900,"open":5143010.815236367,"high":5148292.86464529,"low":5139161.6463103015,"close":5141729.93190029},{"time":1788711960,"open":5141729.93190029,"high":5151714.643906234,"low":5140054.341504991,"close":5142553.747919697},{"time":1788712020,"open":5142553.747919697,"high":5152231.138889018,"low":5141785.924460821,"close":5145322.946892629},{"time":1788712080,"open":5145322.946892629,"high":5153651.500091675,"low":5141799.523365889,"close":5145920.837119109},{"time":1788712140,"open":5145920.837119109,"high":5154490.804438698,"low":5143149.234933553,"close":5146574.859861302},{"time":1788712200,"open":5154048.207193491,"high":5160100.6334498655,"low":5150204.028045013,"close":5152855.377705278},{"time":1788712260,"open":5152855.377705278,"high":5159777.3553337725,"low":5150765.362087366,"close":5153078.654934233},{"time":1788712320,"open":5153078.654934233,"high":5165079.116437694,"low":5150782.630865369,"close":5155107.449292382},{"time":1788712380,"open":5155107.449292382,"high":5164561.871451946,"low":5149782.8890966475,"close":5156737.504177328},{"time":1788712440,"open":5156737.504177328,"high":5165531.705800224,"low":5154002.575331208,"close":5157556.978666896},{"time":1788712500,"open":5157556.926340452,"high":5164432.507809308,"low":5151145.002425373,"close":5156309.970504544},{"time":1788712560,"open":5156309.970504544,"high":5162492.83913243,"low":5151109.746711567,"close":5152611.841881553},{"time":1788712620,"open":5152611.841881553,"high":5159777.302984802,"low":5150772.719393112,"close":5153589.330705908},{"time":1788712680,"open":5153589.330705908,"high":5161005.759813491,"low":5150990.8398213135,"close":5153663.3679163745},{"time":1788712740,"open":5153663.3679163745,"high":5160294.547965302,"low":5151551.961570899,"close":5154168.596191168},{"time":1788712800,"open":5143855.411169338,"high":5151195.104037658,"low":5141297.9515804,"close":5144110.978515512},{"time":1788712860,"open":5144110.978515512,"high":5150678.894033621,"low":5142135.671382129,"close":5144689.160106752},{"time":1788712920,"open":5144689.160106752,"high":5150936.99903564,"low":5139968.017858039,"close":5143427.851798642},{"time":1788712980,"open":5143427.851798642,"high":5149194.790272014,"low":5139476.958458348,"close":5142533.110483184},{"time":1788713040,"open":5142533.110483184,"high":5151775.8402922,"low":5139808.49248491,"close":5143830.085895143},{"time":1788713100,"open":5143830.107509515,"high":5149969.126918238,"low":5139420.913323714,"close":5142784.506274109},{"time":1788713160,"open":5142784.506274109,"high":5148936.706905825,"low":5139463.887234441,"close":5142270.950297184},{"time":1788713220,"open":5142270.950297184,"high":5148614.075651946,"low":5139560.252700615,"close":5142396.079831042},{"time":1788713280,"open":5142396.079831042,"high":5150033.653169014,"low":5139619.441783783,"close":5142749.015804756},{"time":1788713340,"open":5142749.015804756,"high":5148291.444398067,"low":5139525.264966477,"close":5142103.449751852},{"time":1788713400,"open":5136674.478993532,"high":5144016.186674991,"low":5134902.91539506,"close":5136844.753640522},{"time":1788713460,"open":5136844.753640522,"high":5144467.393548164,"low":5134670.362624439,"close":5137128.704169878},{"time":1788713520,"open":5137128.704169878,"high":5143307.14730286,"low":5134731.093697742,"close":5137276.128823812},{"time":1788713580,"open":5137276.128823812,"high":5144531.851672903,"low":5135033.874335194,"close":5137671.715240849},{"time":1788713640,"open":5137671.715240849,"high":5146594.511664553,"low":5134150.238028241,"close":5137298.610800581},{"time":1788713700,"open":5137298.672311291,"high":5142404.795128361,"low":5133900.525669622,"close":5136330.933693627},{"time":1788713760,"open":5136330.933693627,"high":5142469.2532538725,"low":5131997.336947261,"close":5135692.922005464},{"time":1788713820,"open":5135692.922005464,"high":5141502.38137121,"low":5130477.77858419,"close":5134214.721217511},{"time":1788713880,"open":5134214.721217511,"high":5141631.297622232,"low":5131691.896430262,"close":5134593.01949363},{"time":1788713940,"open":5134593.01949363,"high":5143307.208885513,"low":5132206.2690577675,"close":5135553.618994449},{"time":1788714000,"open":5135553.458388465,"high":5142275.718061129,"low":5131953.235978355,"close":5135333.386465464},{"time":1788714060,"open":5135333.386465464,"high":5141566.678702683,"low":5132102.9864248745,"close":5134548.20504159},{"time":1788714120,"open":5134548.20504159,"high":5143049.215543068,"low":5131950.933116548,"close":5135517.872270908},{"time":1788714180,"open":5135517.872270908,"high":5140664.264973753,"low":5132017.767269553,"close":5134623.822011925},{"time":1788714240,"open":5134623.822011925,"high":5140922.097467733,"low":5130609.816545557,"close":5133640.754913717},{"time":1788714300,"open":5133641.025481907,"high":5140342.245277655,"low":5130597.358627119,"close":5133645.657891122},{"time":1788714360,"open":5133645.657891122,"high":5141438.033434824,"low":5131187.886354493,"close":5134250.190497018},{"time":1788714420,"open":5134250.190497018,"high":5142404.905338208,"low":5132349.818850749,"close":5134515.31341069},{"time":1788714480,"open":5134515.31341069,"high":5140986.826546578,"low":5130123.2285103975,"close":5134088.762797482},{"time":1788714540,"open":5134088.762797482,"high":5138924.166486026,"low":5126860.013238619,"close":5131317.300777226},{"time":1788714600,"open":5131317.163315087,"high":5139504.151946598,"low":5127826.79664108,"close":5131310.360140268},{"time":1788714660,"open":5131310.360140268,"high":5139504.151946598,"low":5129005.58558457,"close":5131420.24670728},{"time":1788714720,"open":5131420.24670728,"high":5139181.861320769,"low":5128932.150787727,"close":5131977.921432769},{"time":1788714780,"open":5131977.921432769,"high":5139310.777571101,"low":5128854.333119956,"close":5132028.248900402},{"time":1788714840,"open":5132028.248900402,"high":5138924.028820108,"low":5129784.110843548,"close":5132348.827179811},{"time":1788714900,"open":5132348.859121142,"high":5139568.642058026,"low":5130023.093648828,"close":5132565.565690175},{"time":1788714960,"open":5132565.565690175,"high":5141437.92769946,"low":5130430.24729631,"close":5133240.19646411},{"time":1788715020,"open":5133240.19646411,"high":5141824.676452859,"low":5132556.767541044,"close":5135071.312751626},{"time":1788715080,"open":5135071.312751626,"high":5143242.755215326,"low":5133533.448346726,"close":5135857.877730617},{"time":1788715140,"open":5135857.877730617,"high":5145305.415233459,"low":5133900.665713831,"close":5137665.110987533},{"time":1788715200,"open":5161576.876393756,"high":5171778.307167961,"low":5157842.524896951,"close":5163462.307532145},{"time":1788715260,"open":5163462.307532145,"high":5167374.754522964,"low":5158115.485137192,"close":5160267.570381414},{"time":1788715320,"open":5160267.570381414,"high":5169900.3214811245,"low":5157972.525484618,"close":5161867.2851322545},{"time":1788715380,"open":5161867.2851322545,"high":5170094.595862521,"low":5159072.560094856,"close":5162191.983296583},{"time":1788715440,"open":5162191.983296583,"high":5170677.419006712,"low":5159443.369322665,"close":5162942.036409818},{"time":1788715500,"open":5162941.720742423,"high":5173008.395300595,"low":5159533.561187387,"close":5164466.000522863},{"time":1788715560,"open":5164466.000522863,"high":5169964.763511467,"low":5160417.892994927,"close":5163410.848443214},{"time":1788715620,"open":5163410.848443214,"high":5169058.149787045,"low":5158378.195561984,"close":5161893.074470468},{"time":1788715680,"open":5161893.074470468,"high":5167957.261693105,"low":5158311.88943411,"close":5161111.574771106},{"time":1788715740,"open":5161111.574771106,"high":5167244.9223382035,"low":5157826.466500966,"close":5160706.705951542},{"time":1788715800,"open":5160706.967347784,"high":5167245.184065615,"low":5157157.193295493,"close":5159786.942719043},{"time":1788715860,"open":5159786.942719043,"high":5166856.635306897,"low":5156843.839584557,"close":5159630.569049025},{"time":1788715920,"open":5159630.569049025,"high":5169252.685985658,"low":5157864.268553921,"close":5160658.5282705715},{"time":1788715980,"open":5160658.5282705715,"high":5171195.429779249,"low":5159870.2714498155,"close":5163640.725334556},{"time":1788716040,"open":5163640.725334556,"high":5170936.397273437,"low":5159087.327736637,"close":5163303.496336003},{"time":1788716100,"open":5163303.481385429,"high":5168799.364134001,"low":5159237.496682109,"close":5161774.668813173},{"time":1788716160,"open":5161774.668813173,"high":5170353.559164373,"low":5159399.8172133975,"close":5162636.344095836},{"time":1788716220,"open":5162636.344095836,"high":5172166.786699807,"low":5160544.58436841,"close":5164188.108620457},{"time":1788716280,"open":5164188.108620457,"high":5171130.656679559,"low":5160506.4264933,"close":5164244.862352436},{"time":1788716340,"open":5164244.862352436,"high":5171260.17293209,"low":5160695.694748777,"close":5163997.43835156},{"time":1788716400,"open":5172819.093450953,"high":5179315.809927929,"low":5170303.2206609985,"close":5172927.551572284},{"time":1788716460,"open":5172927.551572284,"high":5179899.628700889,"low":5170302.596801297,"close":5172712.445854535},{"time":1788716520,"open":5172712.445854535,"high":5179510.416185582,"low":5170268.4026179565,"close":5173093.096878496},{"time":1788716580,"open":5173093.096878496,"high":5179056.334917726,"low":5170482.943208262,"close":5172771.972782715},{"time":1788716640,"open":5172771.972782715,"high":5179899.628700889,"low":5170313.979474813,"close":5172894.942616718},{"time":1788716700,"open":5172894.652144347,"high":5178861.437852651,"low":5170643.393950483,"close":5172948.845831238},{"time":1788716760,"open":5172948.845831238,"high":5179380.387843918,"low":5170252.997365889,"close":5172508.747439597},{"time":1788716820,"open":5172508.747439597,"high":5179120.9128482845,"low":5169889.325450501,"close":5170914.038645014},{"time":1788716880,"open":5170914.038645014,"high":5178601.962857017,"low":5170373.7532994,"close":5172872.574812613},{"time":1788716940,"open":5172872.574812613,"high":5180158.81283082,"low":5168912.152534225,"close":5172187.361912942},{"time":1788717000,"open":5172187.5771693485,"high":5178796.784635211,"low":5169968.998644278,"close":5172501.309046075},{"time":1788717060,"open":5172501.309046075,"high":5180677.978431847,"low":5170504.765192522,"close":5172765.492029106},{"time":1788717120,"open":5172765.492029106,"high":5179769.8159093335,"low":5169966.746921951,"close":5173081.286919668},{"time":1788717180,"open":5173081.286919668,"high":5179315.734648077,"low":5169309.62900671,"close":5172574.586056595},{"time":1788717240,"open":5172574.586056595,"high":5178796.784635211,"low":5170259.303063811,"close":5172636.2583279805},{"time":1788717300,"open":5172635.928817217,"high":5179510.010954241,"low":5169575.630821491,"close":5172436.767384563},{"time":1788717360,"open":5172436.767384563,"high":5179769.485944144,"low":5169326.19516048,"close":5172384.270640472},{"time":1788717420,"open":5172384.270640472,"high":5180807.385903757,"low":5171252.58137949,"close":5173535.518942543},{"time":1788717480,"open":5173535.518942543,"high":5180937.123398709,"low":5169496.439512285,"close":5173320.1392702},{"time":1788717540,"open":5173320.1392702,"high":5179185.667216862,"low":5169308.076819834,"close":5172150.230151495},{"time":1788717600,"open":5163329.987767663,"high":5171648.589556927,"low":5161352.018069587,"close":5164325.246279289},{"time":1788717660,"open":5164325.246279289,"high":5170288.668940097,"low":5162085.476172081,"close":5164432.83710072},{"time":1788717720,"open":5164432.83710072,"high":5172490.44517687,"low":5162297.983542046,"close":5164869.2241565725},{"time":1788717780,"open":5164869.2241565725,"high":5172555.203301481,"low":5164256.824093765,"close":5166046.7771829935},{"time":1788717840,"open":5166046.7771829935,"high":5173267.542672201,"low":5163927.726109273,"close":5166222.768551335},{"time":1788717900,"open":5166222.730397416,"high":5175922.587555696,"low":5163766.627392201,"close":5166303.933679536},{"time":1788717960,"open":5166303.933679536,"high":5185156.764064786,"low":5165232.051166811,"close":5168771.129485373},{"time":1788718020,"open":5168771.129485373,"high":5176375.894424626,"low":5165245.430448744,"close":5168464.99022814},{"time":1788718080,"open":5168464.99022814,"high":5176699.685045289,"low":5167157.422580626,"close":5169958.292209062},{"time":1788718140,"open":5169958.292209062,"high":5176505.410672891,"low":5167044.2723081205,"close":5169497.347210178},{"time":1788718200,"open":5193046.423414021,"high":5200151.464461162,"low":5189960.827689866,"close":5193060.9195403755},{"time":1788718260,"open":5193060.9195403755,"high":5199370.826989483,"low":5189772.787089955,"close":5192696.085953407},{"time":1788718320,"open":5192696.085953407,"high":5201842.8456497975,"low":5190335.648746531,"close":5194045.14096375},{"time":1788718380,"open":5194045.14096375,"high":5200671.88944228,"low":5191710.55551145,"close":5194261.054739068},{"time":1788718440,"open":5194261.054739068,"high":5202948.748734674,"low":5191088.838921915,"close":5194233.467805047},{"time":1788718500,"open":5194233.7938740235,"high":5200151.790901641,"low":5189963.107717892,"close":5193223.500809017},{"time":1788718560,"open":5193223.500809017,"high":5201062.534675771,"low":5190363.79047774,"close":5193121.824839091},{"time":1788718620,"open":5193121.824839091,"high":5202688.862843861,"low":5191984.058665866,"close":5194582.847986193},{"time":1788718680,"open":5194582.847986193,"high":5201648.012816284,"low":5192012.054748219,"close":5194930.094493756},{"time":1788718740,"open":5194930.094493756,"high":5201452.853436113,"low":5192252.898347705,"close":5195078.561329867},{"time":1788718800,"open":5158692.8400997445,"high":5167800.180008084,"low":5155973.234547766,"close":5159275.265039196},{"time":1788718860,"open":5159275.265039196,"high":5166249.839954081,"low":5157844.040047866,"close":5160403.575072177},{"time":1788718920,"open":5160403.575072177,"high":5167800.180008084,"low":5157872.060087768,"close":5160769.931018112},{"time":1788718980,"open":5160769.931018112,"high":5166895.814976582,"low":5157482.122696337,"close":5160295.669220768},{"time":1788719040,"open":5160295.669220768,"high":5166702.022469832,"low":5157778.428228335,"close":5160640.830400878},{"time":1788719100,"open":5160640.796000834,"high":5169285.888102165,"low":5158120.584907413,"close":5161034.460742817},{"time":1788719160,"open":5161034.460742817,"high":5166637.390527566,"low":5157129.35045285,"close":5159997.818460568},{"time":1788719220,"open":5159997.818460568,"high":5166508.195523927,"low":5156974.894408084,"close":5159730.794212616},{"time":1788719280,"open":5159730.794212616,"high":5166960.378036663,"low":5157776.80643407,"close":5160439.502395536},{"time":1788719340,"open":5160439.502395536,"high":5168833.705589429,"low":5158192.051359903,"close":5161559.803216509},{"time":1788719400,"open":5161559.650356589,"high":5168575.162514467,"low":5159376.513780113,"close":5162774.856784196},{"time":1788719460,"open":5162774.856784196,"high":5169285.735013437,"low":5159301.8541557165,"close":5162298.180377785},{"time":1788719520,"open":5162298.180377785,"high":5181359.651636373,"low":5159995.229189913,"close":5163890.261045548},{"time":1788719580,"open":5163890.261045548,"high":5170642.282511473,"low":5160130.036580079,"close":5164001.169359658},{"time":1788719640,"open":5164001.169359658,"high":5170448.4900117535,"low":5159798.592020966,"close":5163547.852300525},{"time":1788719700,"open":5163547.665870126,"high":5171675.655786116,"low":5160236.335126986,"close":5163842.5191920595},{"time":1788719760,"open":5163842.5191920595,"high":5171029.680810374,"low":5161072.768604934,"close":5164194.212613376},{"time":1788719820,"open":5164194.212613376,"high":5170706.693322503,"low":5161191.953946864,"close":5164308.195122252},{"time":1788719880,"open":5164308.195122252,"high":5165164.228030642,"low":5161299.527326589,"close":5164363.541356839},{"time":1788719940,"open":5164363.541356839,"high":5170835.888317651,"low":5161169.9849948045,"close":5164480.779250058},{"time":1788720000,"open":5163132.030021718,"high":5172133.285119443,"low":5160154.601842122,"close":5163692.774841578},{"time":1788720060,"open":5163692.774841578,"high":5169808.382533983,"low":5160048.441880342,"close":5163852.955333304},{"time":1788720120,"open":5163852.955333304,"high":5169420.89876974,"low":5158905.489341687,"close":5162154.311243804},{"time":1788720180,"open":5162154.311243804,"high":5169227.156887618,"low":5158924.191729873,"close":5162217.66701243},{"time":1788720240,"open":5162217.66701243,"high":5170454.188807722,"low":5158717.793793526,"close":5162371.10880897},{"time":1788720300,"open":5162370.883185036,"high":5169033.189090382,"low":5158912.6728471825,"close":5162139.713010012},{"time":1788720360,"open":5162139.713010012,"high":5168258.221595766,"low":5158267.431869314,"close":5161429.9494288545},{"time":1788720420,"open":5161429.9494288545,"high":5168064.479722112,"low":5156763.061853499,"close":5160404.48148884},{"time":1788720480,"open":5160404.48148884,"high":5167741.576599356,"low":5156917.406047674,"close":5160321.542997914},{"time":1788720540,"open":5160321.542997914,"high":5166966.6091047395,"low":5158001.25891772,"close":5160945.76044397},{"time":1788720600,"open":5152155.020077457,"high":5158294.554554555,"low":5149078.03330343,"close":5152341.702820103},{"time":1788720660,"open":5152341.702820103,"high":5160937.85010182,"low":5148893.304102967,"close":5151493.304737214},{"time":1788720720,"open":5151493.304737214,"high":5176625.465205709,"low":5149606.950366152,"close":5153490.961536045},{"time":1788720780,"open":5153490.961536045,"high":5159003.7314086985,"low":5148741.933892045,"close":5152529.775610109},{"time":1788720840,"open":5152529.775610109,"high":5158874.790162491,"low":5148906.080153869,"close":5152520.749264786},{"time":1788720900,"open":5152520.820285452,"high":5158681.449398761,"low":5149232.479593525,"close":5152461.800638597},{"time":1788720960,"open":5152461.800638597,"high":5158745.920022753,"low":5149036.930214879,"close":5152257.491870535},{"time":1788721020,"open":5152257.491870535,"high":5158616.978774768,"low":5148698.484890909,"close":5151949.102486132},{"time":1788721080,"open":5151949.102486132,"high":5161776.03935041,"low":5148999.1464272365,"close":5153402.536753727},{"time":1788721140,"open":5153402.536753727,"high":5161389.215606454,"low":5150786.4081972,"close":5154563.361567855},{"time":1788721200,"open":5189642.566971211,"high":5195930.689737338,"low":5184094.475098755,"close":5188599.224929294},{"time":1788721260,"open":5188599.224929294,"high":5193139.586542311,"low":5182575.51696978,"close":5185906.368174481},{"time":1788721320,"open":5185906.368174481,"high":5193399.224048825,"low":5182687.268934997,"close":5186701.932540367},{"time":1788721380,"open":5186701.932540367,"high":5192620.3115292825,"low":5183038.132696556,"close":5186179.91081893},{"time":1788721440,"open":5186179.91081893,"high":5192295.76464614,"low":5179768.254956833,"close":5185305.674660491},{"time":1788721500,"open":5185305.472774757,"high":5191906.106243645,"low":5183346.532039692,"close":5186063.4550104765},{"time":1788721560,"open":5186063.4550104765,"high":5191906.106243645,"low":5181299.69981951,"close":5184491.127598436},{"time":1788721620,"open":5184491.127598436,"high":5190543.009387516,"low":5181097.397337648,"close":5184144.91771981},{"time":1788721680,"open":5184144.91771981,"high":5190607.9187616175,"low":5181317.581776489,"close":5184015.764127613},{"time":1788721740,"open":5184015.764127613,"high":5190802.646883922,"low":5181347.245989549,"close":5184389.463916911},{"time":1788721800,"open":5170861.223570413,"high":5176545.531878543,"low":5167199.93741603,"close":5170748.916002552},{"time":1788721860,"open":5170748.916002552,"high":5176933.9718689285,"low":5167366.9939992055,"close":5170671.192626951},{"time":1788721920,"open":5170671.192626951,"high":5176933.9718689285,"low":5167686.503660996,"close":5170547.744885502},{"time":1788721980,"open":5170547.744885502,"high":5177257.671860917,"low":5167588.259251664,"close":5170674.8296851395},{"time":1788722040,"open":5170674.8296851395,"high":5176286.5718849525,"low":5167284.057549655,"close":5170482.95929485},{"time":1788722100,"open":5170483.214639725,"high":5176157.34751325,"low":5167312.1385144405,"close":5170242.046146588},{"time":1788722160,"open":5170242.046146588,"high":5170624.740927894,"low":5167474.581544829,"close":5170448.680469297},{"time":1788722220,"open":5170448.680469297,"high":5176675.267526009,"low":5167172.099413602,"close":5170082.096997643},{"time":1788722280,"open":5170082.096997643,"high":5176675.267526009,"low":5166869.402577501,"close":5170472.370200012},{"time":1788722340,"open":5170472.370200012,"high":5175250.987490922,"low":5166488.860131392,"close":5169624.015350836},{"time":1788722400,"open":5155899.394160542,"high":5162157.108745196,"low":5152766.762257883,"close":5155888.236788756},{"time":1788722460,"open":5155888.236788756,"high":5161705.131862918,"low":5150638.513101485,"close":5152970.791494814},{"time":1788722520,"open":5152970.791494814,"high":5159832.656207767,"low":5151516.9742914345,"close":5154048.714172462},{"time":1788722580,"open":5154048.714172462,"high":5161640.563736878,"low":5151541.081157981,"close":5154256.633331352},{"time":1788722640,"open":5154256.633331352,"high":5162544.517501433,"low":5152154.534877033,"close":5155900.890174426},{"time":1788722700,"open":5155900.708984902,"high":5163319.153563685,"low":5153224.52590795,"close":5156539.458348706},{"time":1788722760,"open":5156539.458348706,"high":5162544.336078437,"low":5153674.214468661,"close":5156240.758344316},{"time":1788722820,"open":5156240.758344316,"high":5162027.791088273,"low":5152449.393935422,"close":5156033.271254308},{"time":1788722880,"open":5156033.271254308,"high":5163254.585439914,"low":5151762.750771223,"close":5154712.051251517},{"time":1788722940,"open":5154712.051251517,"high":5164093.971048932,"low":5152260.032875993,"close":5156104.373615816},{"time":1788723000,"open":5152610.756217616,"high":5157755.867672168,"low":5148440.577106567,"close":5151597.962923694},{"time":1788723060,"open":5151597.962923694,"high":5156788.002056166,"low":5148508.21384306,"close":5150881.497543656},{"time":1788723120,"open":5150881.497543656,"high":5156788.002056166,"low":5148522.096664132,"close":5150854.130711802},{"time":1788723180,"open":5150854.130711802,"high":5156788.002056166,"low":5148403.849427614,"close":5150747.084160184},{"time":1788723240,"open":5150747.084160184,"high":5152889.439354911,"low":5150433.650284112,"close":5150609.724105202},{"time":1788723300,"open":5150609.7443541875,"high":5156658.973580134,"low":5147093.043502291,"close":5150154.913379231},{"time":1788723360,"open":5150154.913379231,"high":5156207.302957557,"low":5147522.6307072975,"close":5149798.664393888},{"time":1788723420,"open":5149798.664393888,"high":5155562.059211019,"low":5147329.073230756,"close":5147727.885762569},{"time":1788723480,"open":5147727.885762569,"high":5156981.595453403,"low":5147078.813907688,"close":5149340.880769402},{"time":1788723540,"open":5149340.880769402,"high":5155755.632334981,"low":5147268.7264345605,"close":5149738.137376022},{"time":1788723600,"open":5148989.792696155,"high":5155006.413210585,"low":5145368.250444814,"close":5148076.464179618},{"time":1788723660,"open":5148076.464179618,"high":5155070.928208748,"low":5145872.08588396,"close":5148548.305221359},{"time":1788723720,"open":5148548.305221359,"high":5174319.906911896,"low":5146125.66883373,"close":5148508.23235395},{"time":1788723780,"open":5148508.23235395,"high":5155458.0181977255,"low":5145682.535474632,"close":5148533.38227448},{"time":1788723840,"open":5148533.38227448,"high":5154361.263228956,"low":5145471.580931973,"close":5148372.638413629},{"time":1788723900,"open":5148372.972869501,"high":5155458.353113889,"low":5144873.866453391,"close":5148301.910930682},{"time":1788723960,"open":5148301.910930682,"high":5149697.163403672,"low":5145654.316712507,"close":5148497.705884481},{"time":1788724020,"open":5148497.705884481,"high":5155587.383118597,"low":5145618.333126164,"close":5148510.146712662},{"time":1788724080,"open":5148510.146712662,"high":5154942.233095056,"low":5145596.113812963,"close":5148595.001243839},{"time":1788724140,"open":5148595.001243839,"high":5155587.383118597,"low":5145807.885265805,"close":5148816.805760855},{"time":1788724200,"open":5146571.9191042455,"high":5147580.86665826,"low":5143581.065510703,"close":5146769.3940537},{"time":1788724260,"open":5146769.3940537,"high":5147548.623221369,"low":5143536.517185336,"close":5146531.621933866},{"time":1788724320,"open":5146531.621933866,"high":5153919.926350965,"low":5143588.889056697,"close":5146668.501666255},{"time":1788724380,"open":5146668.501666255,"high":5152759.162622901,"low":5143385.37156605,"close":5146518.6727895085},{"time":1788724440,"open":5146518.6727895085,"high":5152759.162622901,"low":5143574.532045278,"close":5146609.56187133},{"time":1788724500,"open":5146609.820360407,"high":5147475.366717808,"low":5143562.662885554,"close":5146610.810589691},{"time":1788724560,"open":5146610.810589691,"high":5160336.821754293,"low":5143410.298286468,"close":5146583.012742494},{"time":1788724620,"open":5146583.012742494,"high":5154500.567100387,"low":5143424.724966709,"close":5147143.496794199},{"time":1788724680,"open":5147143.496794199,"high":5152888.395174882,"low":5142325.731286807,"close":5146260.052329443},{"time":1788724740,"open":5146260.052329443,"high":5154371.593346347,"low":5142469.54293021,"close":5146485.861455474},{"time":1788724800,"open":5146485.718141702,"high":5154500.42356343,"low":5143282.757461094,"close":5147672.348413247},{"time":1788724860,"open":5147672.348413247,"high":5153855.554811186,"low":5143645.238670376,"close":5147061.701321362},{"time":1788724920,"open":5147061.701321362,"high":5153081.7123084925,"low":5143805.667499097,"close":5147032.16620387},{"time":1788724980,"open":5147032.16620387,"high":5153404.146684615,"low":5143512.822992471,"close":5146709.884880921},{"time":1788725040,"open":5146709.884880921,"high":5153468.633559839,"low":5141928.224704096,"close":5146575.236486133},{"time":1788725100,"open":5146575.421152584,"high":5152501.515310561,"low":5142109.8822582215,"close":5145693.0919951135},{"time":1788725160,"open":5145693.0919951135,"high":5152630.489065638,"low":5142165.598594827,"close":5145796.5841048565},{"time":1788725220,"open":5145796.5841048565,"high":5151598.699025025,"low":5141428.127677896,"close":5145324.276449473},{"time":1788725280,"open":5145324.276449473,"high":5150566.908984412,"low":5141101.127869148,"close":5144673.949445496},{"time":1788725340,"open":5144673.949445496,"high":5151276.264637333,"low":5141080.547664614,"close":5144747.586329646},{"time":1788725400,"open":5144747.335952542,"high":5151791.908937699,"low":5141586.260539872,"close":5144743.525481327},{"time":1788725460,"open":5144743.525481327,"high":5151276.0139425,"low":5142051.673510925,"close":5145326.767587213},{"time":1788725520,"open":5145326.767587213,"high":5151791.908937699,"low":5141551.051288347,"close":5145562.551253865},{"time":1788725580,"open":5145562.551253865,"high":5152307.803932899,"low":5141582.004806532,"close":5145436.051464621},{"time":1788725640,"open":5145436.051464621,"high":5153662.028295298,"low":5142697.656700024,"close":5146288.236291933},{"time":1788725700,"open":5146288.3949733935,"high":5153597.700327735,"low":5143253.108445234,"close":5146547.669130142},{"time":1788725760,"open":5146547.669130142,"high":5153146.292193017,"low":5143128.305610537,"close":5146631.688266182},{"time":1788725820,"open":5146631.688266182,"high":5153146.292193017,"low":5143194.4022206785,"close":5146539.131690587},{"time":1788725880,"open":5146539.131690587,"high":5153275.265945793,"low":5142571.552939757,"close":5146692.790212837},{"time":1788725940,"open":5146692.790212837,"high":5156048.201630493,"low":5142515.018935584,"close":5147210.148567619},{"time":1788726000,"open":5147210.168857942,"high":5169086.550526912,"low":5145556.311053722,"close":5150923.341990789},{"time":1788726060,"open":5150923.341990789,"high":5161142.685210418,"low":5148428.629230434,"close":5153890.856070886},{"time":1788726120,"open":5153890.856070886,"high":5160304.355814065,"low":5149769.793365922,"close":5154106.056507239},{"time":1788726180,"open":5154106.056507239,"high":5161723.067100201,"low":5150787.515920116,"close":5154955.101597122},{"time":1788726240,"open":5154955.101597122,"high":5160884.737703848,"low":5149935.464624852,"close":5154979.915464211},{"time":1788726300,"open":5154979.897331191,"high":5160884.719550056,"low":5149931.532030048,"close":5154135.752792459},{"time":1788726360,"open":5154135.752792459,"high":5160433.311415146,"low":5149953.194880573,"close":5154533.908926909},{"time":1788726420,"open":5154533.908926909,"high":5160046.390156652,"low":5153470.663368541,"close":5154231.433739095},{"time":1788726480,"open":5154231.433739095,"high":5162174.45707837,"low":5149971.139223095,"close":5154833.24590461},{"time":1788726540,"open":5154833.24590461,"high":5160820.23267364,"low":5150359.36836781,"close":5154510.494893356},{"time":1788726600,"open":5151512.951483687,"high":5157819.019912067,"low":5147687.611613126,"close":5151581.182255966},{"time":1788726660,"open":5151581.182255966,"high":5158656.861785124,"low":5147577.662302324,"close":5151942.176531065},{"time":1788726720,"open":5151942.176531065,"high":5159172.456783928,"low":5148130.414735825,"close":5152588.217374822},{"time":1788726780,"open":5152588.217374822,"high":5158979.108659376,"low":5148108.96169583,"close":5152209.142489843},{"time":1788726840,"open":5152209.142489843,"high":5159172.456783928,"low":5148667.2943557445,"close":5152652.5815481385},{"time":1788726900,"open":5152652.686086902,"high":5158785.865198021,"low":5148220.371815273,"close":5152562.882206373},{"time":1788726960,"open":5152562.882206373,"high":5160461.548978131,"low":5148012.537656563,"close":5153181.914612747},{"time":1788727020,"open":5153181.914612747,"high":5160010.403345024,"low":5147745.968258703,"close":5152941.522767755},{"time":1788727080,"open":5152941.522767755,"high":5158270.270188756,"low":5147521.082093732,"close":5152033.438765568},{"time":1788727140,"open":5152033.438765568,"high":5158270.270188756,"low":5147342.323127848,"close":5151741.442059751},{"time":1788727200,"open":5156087.618840487,"high":5163912.029856425,"low":5151231.16581559,"close":5156253.249318898},{"time":1788727260,"open":5156253.249318898,"high":5160880.353712184,"low":5150293.499790318,"close":5154120.565771213},{"time":1788727320,"open":5154120.565771213,"high":5160944.857459934,"low":5150717.744366517,"close":5154651.407054094},{"time":1788727380,"open":5154651.407054094,"high":5162170.42866718,"low":5150603.009604957,"close":5154923.089962129},{"time":1788727440,"open":5154923.089962129,"high":5163331.496126676,"low":5151433.347157928,"close":5154988.06779495},{"time":1788727500,"open":5154988.413592431,"high":5164428.406269141,"low":5153170.906346897,"close":5157040.6910940595},{"time":1788727560,"open":5157040.6910940595,"high":5164428.406269141,"low":5153759.596120156,"close":5156646.929396962},{"time":1788727620,"open":5156646.929396962,"high":5164428.406269141,"low":5152283.948725074,"close":5157888.446206894},{"time":1788727680,"open":5157888.446206894,"high":5162299.78245061,"low":5150209.321174558,"close":5155027.37526896},{"time":1788727740,"open":5155027.37526896,"high":5161719.248681919,"low":5151059.2514692545,"close":5155604.350581221},{"time":1788727800,"open":5163297.021703307,"high":5169679.443828384,"low":5159078.003489049,"close":5163508.900236933},{"time":1788727860,"open":5163508.900236933,"high":5170583.843801063,"low":5159590.041670586,"close":5163908.976895351},{"time":1788727920,"open":5163908.976895351,"high":5169614.843830336,"low":5158060.740781981,"close":5163384.093688836},{"time":1788727980,"open":5163384.093688836,"high":5168322.843869366,"low":5157433.808609578,"close":5161945.705062691},{"time":1788728040,"open":5161945.705062691,"high":5166772.443916202,"low":5157508.140445105,"close":5161532.892486271},{"time":1788728100,"open":5161533.034414485,"high":5167547.785986386,"low":5157286.528400039,"close":5161574.036827343},{"time":1788728160,"open":5161574.036827343,"high":5167418.585986737,"low":5157053.578175687,"close":5161130.429883753},{"time":1788728220,"open":5161130.429883753,"high":5167160.185987438,"low":5156893.56119713,"close":5160846.848515032},{"time":1788728280,"open":5160846.848515032,"high":5167353.985986912,"low":5157250.690437971,"close":5161268.572224073},{"time":1788728340,"open":5161268.572224073,"high":5168387.585984109,"low":5157228.234414488,"close":5161401.2589679025},{"time":1788728400,"open":5161401.440937901,"high":5169808.968246669,"low":5158718.638882545,"close":5162917.072953986},{"time":1788728460,"open":5162917.072953986,"high":5171294.768295023,"low":5159380.784069866,"close":5164302.074710513},{"time":1788728520,"open":5164302.074710513,"high":5171876.168313944,"low":5161329.97577424,"close":5165708.49010471},{"time":1788728580,"open":5165708.49010471,"high":5171876.168313944,"low":5160498.816657659,"close":5165628.230045424},{"time":1788728640,"open":5165628.230045424,"high":5172005.368318148,"low":5161071.26240589,"close":5165550.13405148},{"time":1788728700,"open":5165549.7639609575,"high":5172327.997752505,"low":5161393.217921677,"close":5165353.303713691},{"time":1788728760,"open":5165353.303713691,"high":5173942.997689355,"low":5159186.496203751,"close":5165503.36094783},{"time":1788728820,"open":5165503.36094783,"high":5170196.197835863,"low":5159623.170654708,"close":5163287.755502561},{"time":1788728880,"open":5163287.755502561,"high":5174136.797681778,"low":5160118.706362583,"close":5165420.949684932},{"time":1788728940,"open":5165420.949684932,"high":5172909.397729771,"low":5161640.179688857,"close":5166354.941572167},{"time":1788729000,"open":5166355.099592322,"high":5173878.555942151,"low":5161743.379309579,"close":5166886.737741962},{"time":1788729060,"open":5166886.737741962,"high":5174007.755941051,"low":5162576.014284948,"close":5167762.9722445775},{"time":1788729120,"open":5167762.9722445775,"high":5172974.155949852,"low":5162062.723433436,"close":5167204.264202019},{"time":1788729180,"open":5167204.264202019,"high":5174589.1559361005,"low":5162240.751669375,"close":5167539.435251936},{"time":1788729240,"open":5167539.435251936,"high":5175622.755927298,"low":5162256.012089875,"close":5167866.238794219},{"time":1788729300,"open":5167866.23680336,"high":5173878.553948976,"low":5162839.100911439,"close":5168092.012263007},{"time":1788729360,"open":5168092.012263007,"high":5176397.953926552,"low":5163341.718167526,"close":5168740.9630878735},{"time":1788729420,"open":5168740.9630878735,"high":5175881.153931152,"low":5165235.808661023,"close":5169594.665267975},{"time":1788729480,"open":5169594.665267975,"high":5176204.153928277,"low":5164750.92521618,"close":5169627.00130692},{"time":1788729540,"open":5169627.00130692,"high":5176139.553928852,"low":5163871.1460521165,"close":5169438.422491828},{"time":1788729600,"open":5169438.404516104,"high":5174136.935954614,"low":5163073.436162988,"close":5167732.663402165},{"time":1788729660,"open":5167732.663402165,"high":5173297.135965008,"low":5159206.946344507,"close":5165319.319464109},{"time":1788729720,"open":5165319.319464109,"high":5170583.9359985925,"low":5159311.507995276,"close":5164004.83412747},{"time":1788729780,"open":5164004.83412747,"high":5170325.536001791,"low":5159597.770744715,"close":5164096.374881566},{"time":1788729840,"open":5164096.374881566,"high":5171359.135988997,"low":5159593.546332743,"close":5164356.9272814235},{"time":1788729900,"open":5164357.117195535,"high":5173297.326207887,"low":5161357.413983708,"close":5166350.694905811},{"time":1788729960,"open":5166350.694905811,"high":5173168.126204736,"low":5160403.668771948,"close":5166383.865782901},{"time":1788730020,"open":5166383.865782901,"high":5170842.526148001,"low":5158558.814624641,"close":5163931.176177815},{"time":1788730080,"open":5163931.176177815,"high":5170067.326129088,"low":5158568.978708994,"close":5163125.579404235},{"time":1788730140,"open":5163125.579404235,"high":5168839.926099145,"low":5156736.274079943,"close":5160160.713815732},{"time":1788730200,"open":5160160.753813497,"high":5167483.366120574,"low":5155899.445780457,"close":5161602.994399352},{"time":1788730260,"open":5161602.994399352,"high":5168323.166147571,"low":5155966.022607737,"close":5161051.5097743515},{"time":1788730320,"open":5161051.5097743515,"high":5162432.291958195,"low":5157084.563571598,"close":5161640.571628513},{"time":1788730380,"open":5161640.571628513,"high":5167547.966122651,"low":5157054.7768178275,"close":5161647.573869242},{"time":1788730440,"open":5161647.573869242,"high":5167547.966122651,"low":5156617.452368758,"close":5161622.793437488},{"time":1788730500,"open":5161622.569512357,"high":5167806.141937566,"low":5157279.875387929,"close":5162057.004639284},{"time":1788730560,"open":5162057.004639284,"high":5167870.74193684,"low":5157718.2376434915,"close":5162296.490513694},{"time":1788730620,"open":5162296.490513694,"high":5167612.341939744,"low":5161521.282053325,"close":5162544.366970969},{"time":1788730680,"open":5162544.366970969,"high":5167547.7419404695,"low":5157112.779918671,"close":5160315.024981417},{"time":1788730740,"open":5160315.024981417,"high":5167289.341943372,"low":5157032.6835566675,"close":5161480.029923354},{"time":1788730800,"open":5161480.1399076795,"high":5167354.0520521365,"low":5155235.359685739,"close":5159715.085563565},{"time":1788730860,"open":5159715.085563565,"high":5168969.052068405,"low":5156663.519409433,"close":5162495.483006631},{"time":1788730920,"open":5162495.483006631,"high":5171294.652091832,"low":5158314.3826857,"close":5163143.987175348},{"time":1788730980,"open":5163143.987175348,"high":5172328.252102243,"low":5159525.892831979,"close":5164652.131929009},{"time":1788731040,"open":5164652.131929009,"high":5169873.452077515,"low":5155254.058738686,"close":5161767.277789173},{"time":1788731100,"open":5161767.4017112525,"high":5173426.576315295,"low":5157246.214000781,"close":5165135.41860112},{"time":1788731160,"open":5165135.41860112,"high":5174007.97633511,"low":5161820.157935852,"close":5167229.53033883},{"time":1788731220,"open":5167229.53033883,"high":5172651.376288876,"low":5161998.081166304,"close":5166822.509899062},{"time":1788731280,"open":5166822.509899062,"high":5172522.176284472,"low":5159488.5251246365,"close":5165216.765916733},{"time":1788731340,"open":5165216.765916733,"high":5171359.376244843,"low":5158816.838096726,"close":5164507.60431331},{"time":1788731400,"open":5164507.420303602,"high":5171100.791991409,"low":5157754.123168185,"close":5161492.0303261615},{"time":1788731460,"open":5161492.0303261615,"high":5168645.991995211,"low":5157450.38298906,"close":5162401.619956824},{"time":1788731520,"open":5162401.619956824,"high":5168710.591995111,"low":5157738.483379629,"close":5160166.6598141845},{"time":1788731580,"open":5160166.6598141845,"high":5170002.591993109,"low":5158383.551694668,"close":5163185.443400559},{"time":1788731640,"open":5163185.443400559,"high":5169808.791993409,"low":5159170.02750486,"close":5163937.000037151},{"time":1788731700,"open":5163936.838048991,"high":5169550.229829561,"low":5158026.4744816115,"close":5160978.604054931},{"time":1788731760,"open":5160978.604054931,"high":5170002.429814676,"low":5158210.390773778,"close":5163381.30741455},{"time":1788731820,"open":5163381.30741455,"high":5169550.229829561,"low":5158705.973979275,"close":5163600.188052413},{"time":1788731880,"open":5163600.188052413,"high":5171294.429772146,"low":5159134.29550558,"close":5164089.623116083},{"time":1788731940,"open":5164089.623116083,"high":5169937.829816802,"low":5158875.063038272,"close":5163909.481318595},{"time":1788732000,"open":5173402.285683454,"high":5179700.5910902005,"low":5165815.917518092,"close":5171677.82785743},{"time":1788732060,"open":5171677.82785743,"high":5177305.997269195,"low":5164238.262489262,"close":5170118.210249365},{"time":1788732120,"open":5170118.210249365,"high":5176658.809750005,"low":5160302.176675149,"close":5168123.878710417},{"time":1788732180,"open":5168123.878710417,"high":5171999.059611832,"low":5160417.422375559,"close":5165522.493747664},{"time":1788732240,"open":5165522.493747664,"high":5173163.997146375,"low":5160917.9951942265,"close":5165880.798760331},{"time":1788732300,"open":5165880.486538712,"high":5175428.840664828,"low":5162181.658942926,"close":5168585.402503173},{"time":1788732360,"open":5168585.402503173,"high":5176334.903136933,"low":5163014.9746317975,"close":5169221.486150673},{"time":1788732420,"open":5169221.486150673,"high":5174005.028208663,"low":5155564.891703452,"close":5163626.347843558},{"time":1788732480,"open":5163626.347843558,"high":5167921.465895956,"low":5155814.496531525,"close":5161334.659833101},{"time":1788732540,"open":5161334.659833101,"high":5167662.590903927,"low":5152912.316685928,"close":5158586.110760683},{"time":1788732600,"open":5158586.089091227,"high":5164232.475566354,"low":5151819.537043754,"close":5157564.754173889},{"time":1788732660,"open":5157564.754173889,"high":5167856.72543955,"low":5154238.3677488975,"close":5159885.672410439},{"time":1788732720,"open":5159885.672410439,"high":5167856.72543955,"low":5153178.026125823,"close":5159585.046578615},{"time":1788732780,"open":5159585.046578615,"high":5166174.037998423,"low":5153710.326542695,"close":5159318.828155191},{"time":1788732840,"open":5159318.828155191,"high":5167209.537962194,"low":5155902.993031218,"close":5161262.116828739},{"time":1788732900,"open":5161262.348349148,"high":5167921.676006416,"low":5156363.780915572,"close":5161197.174792303},{"time":1788732960,"open":5161197.174792303,"high":5167533.363502583,"low":5155020.332904322,"close":5158642.10476885},{"time":1788733020,"open":5158642.10476885,"high":5164879.894726394,"low":5154880.448434604,"close":5158988.827092188},{"time":1788733080,"open":5158988.827092188,"high":5166821.457245557,"low":5150449.884276076,"close":5156432.910590734},{"time":1788733140,"open":5156432.910590734,"high":5162161.707199566,"low":5149944.05101101,"close":5154150.246826681},{"time":1788733200,"open":5154150.378059588,"high":5161514.651113591,"low":5150373.82166466,"close":5154624.826831244},{"time":1788733260,"open":5154624.826831244,"high":5163132.619920757,"low":5151616.022902252,"close":5156269.14611556},{"time":1788733320,"open":5156269.14611556,"high":5163650.369939049,"low":5152131.494715306,"close":5156556.333434855},{"time":1788733380,"open":5156556.333434855,"high":5165721.370012221,"low":5152750.884011226,"close":5159199.001700683},{"time":1788733440,"open":5159199.001700683,"high":5165915.52626908,"low":5155174.67261583,"close":5159776.529184538},{"time":1788733500,"open":5159776.2943915315,"high":5167597.978679605,"low":5156340.964167534,"close":5161040.751779735},{"time":1788733560,"open":5161040.751779735,"high":5171481.103640101,"low":5156787.870800081,"close":5163516.0577621665},{"time":1788733620,"open":5163516.0577621665,"high":5172969.634874959,"low":5159347.07423381,"close":5165530.419170118},{"time":1788733680,"open":5165530.419170118,"high":5170639.759898661,"low":5160037.742326788,"close":5164610.963996786},{"time":1788733740,"open":5164610.963996786,"high":5171934.134885493,"low":5160206.117808882,"close":5165140.861930364},{"time":1788733800,"open":5179606.251879557,"high":5187521.849928085,"low":5176171.969248809,"close":5180611.262804374},{"time":1788733860,"open":5180611.262804374,"high":5189468.849909292,"low":5176963.840553785,"close":5181079.531320955},{"time":1788733920,"open":5181079.531320955,"high":5189144.349912425,"low":5179124.329485956,"close":5183644.139071795},{"time":1788733980,"open":5183644.139071795,"high":5191999.949884861,"low":5178595.733644636,"close":5185144.050108517},{"time":1788734040,"open":5185144.050108517,"high":5194336.349862309,"low":5181724.738768591,"close":5187354.097593506},{"time":1788734100,"open":5187354.122658462,"high":5195958.874953182,"low":5183908.238579558,"close":5189292.766054089},{"time":1788734160,"open":5189292.766054089,"high":5197776.074944423,"low":5183391.464732429,"close":5189808.234593041},{"time":1788734220,"open":5189808.234593041,"high":5197970.774943484,"low":5187123.953248204,"close":5191880.955560637},{"time":1788734280,"open":5191880.955560637,"high":5198489.974940982,"low":5185891.826420155,"close":5191816.284941647},{"time":1788734340,"open":5191816.284941647,"high":5198165.474942545,"low":5184904.755260869,"close":5190232.367934747},{"time":1788734400,"open":5190232.259986725,"high":5197581.2668444915,"low":5184273.307226206,"close":5190182.917557889},{"time":1788734460,"open":5190182.917557889,"high":5195634.266894371,"low":5185172.311428343,"close":5188182.767331288},{"time":1788734520,"open":5188182.767331288,"high":5197775.9668395035,"low":5184065.997764649,"close":5189353.496224995},{"time":1788734580,"open":5189353.496224995,"high":5194271.366929287,"low":5182527.1331059355,"close":5187702.989997513},{"time":1788734640,"open":5187702.989997513,"high":5195893.866887721,"low":5183305.73351852,"close":5189211.439520613},{"time":1788734700,"open":5189211.76946777,"high":5197127.297306583,"low":5184620.680294558,"close":5188995.8137938585},{"time":1788734760,"open":5188995.8137938585,"high":5195894.197259769,"low":5183892.927621245,"close":5189311.790824517},{"time":1788734820,"open":5189311.790824517,"high":5194725.997215418,"low":5183912.796505602,"close":5188937.603464858},{"time":1788734880,"open":5188937.603464858,"high":5195699.497252377,"low":5184419.334385559,"close":5189087.296141773},{"time":1788734940,"open":5189087.296141773,"high":5197581.59732383,"low":5185375.23145469,"close":5190963.412392867},{"time":1788735000,"open":5190963.068297141,"high":5198230.25277102,"low":5187122.232014586,"close":5191874.13560108},{"time":1788735060,"open":5191874.13560108,"high":5201734.85267176,"low":5187209.152725541,"close":5193034.26311127},{"time":1788735120,"open":5193034.26311127,"high":5200177.252715875,"low":5187429.046323336,"close":5192820.622506631},{"time":1788735180,"open":5192820.622506631,"high":5200501.752706685,"low":5189062.905468559,"close":5193580.842019059},{"time":1788735240,"open":5193580.842019059,"high":5199333.552739772,"low":5188684.193489068,"close":5193429.103573487},{"time":1788735300,"open":5193429.427659523,"high":5201086.177253981,"low":5189029.97660989,"close":5193979.359240145},{"time":1788735360,"open":5193979.359240145,"high":5203941.7773513,"low":5190519.928234109,"close":5195224.018309516},{"time":1788735420,"open":5195224.018309516,"high":5203033.177320335,"low":5188357.843452498,"close":5195171.765342465},{"time":1788735480,"open":5195171.765342465,"high":5202189.477291582,"low":5188893.160149988,"close":5193709.236188795},{"time":1788735540,"open":5193709.236188795,"high":5201929.877282735,"low":5190572.842155116,"close":5195930.131978216},{"time":1788735600,"open":5195930.034898209,"high":5201215.880079638,"low":5188306.460814227,"close":5193347.871691822},{"time":1788735660,"open":5193347.871691822,"high":5203097.980108616,"low":5191134.540204831,"close":5194820.99433145},{"time":1788735720,"open":5194820.99433145,"high":5204655.580132597,"low":5191472.945715755,"close":5197328.122003266},{"time":1788735780,"open":5197328.122003266,"high":5223895.322783564,"low":5194072.418286857,"close":5207411.951068635},{"time":1788735840,"open":5207411.951068635,"high":5215883.280305462,"low":5198924.302397338,"close":5206554.218638329},{"time":1788735900,"open":5206553.942618307,"high":5214585.003839699,"low":5199492.281847521,"close":5206295.293657129},{"time":1788735960,"open":5206295.293657129,"high":5210561.203991064,"low":5196477.255192153,"close":5203171.077717962},{"time":1788736020,"open":5203171.077717962,"high":5210431.403995947,"low":5196572.710458857,"close":5202810.768457466},{"time":1788736080,"open":5202810.768457466,"high":5211794.303944678,"low":5198308.43491463,"close":5203824.753180504},{"time":1788736140,"open":5203824.753180504,"high":5213351.903886084,"low":5198961.295708014,"close":5204802.108212888},{"time":1788736200,"open":5209112.739522033,"high":5217539.708663509,"low":5203468.338175018,"close":5209542.509090547},{"time":1788736260,"open":5209542.509090547,"high":5216175.679957322,"low":5203677.54189927,"close":5209472.804669162},{"time":1788736320,"open":5209472.804669162,"high":5216305.587453149,"low":5204441.968304459,"close":5209284.676082367},{"time":1788736380,"open":5209284.676082367,"high":5215785.95746984,"low":5204201.336539786,"close":5209046.873200119},{"time":1788736440,"open":5209046.873200119,"high":5215591.096226098,"low":5203557.53827191,"close":5209095.489232707},{"time":1788736500,"open":5209095.812982983,"high":5213707.761573514,"low":5201377.617781154,"close":5206502.992785009},{"time":1788736560,"open":5206502.992785009,"high":5214422.252844971,"low":5201709.29585954,"close":5207221.127842686},{"time":1788736620,"open":5207221.127842686,"high":5215331.60537228,"low":5203216.649706879,"close":5207965.195652964},{"time":1788736680,"open":5207965.195652964,"high":5220592.859280281,"low":5204660.1138502285,"close":5211803.337728651},{"time":1788736740,"open":5211803.337728651,"high":5219358.737993219,"low":5207171.937133632,"close":5212461.418733537},{"time":1788736800,"open":5212461.159606846,"high":5219618.293518528,"low":5204847.662740284,"close":5210842.770043002},{"time":1788736860,"open":5210842.770043002,"high":5217279.958564552,"low":5203408.989419505,"close":5209859.950274543},{"time":1788736920,"open":5209859.950274543,"high":5216500.513579892,"low":5204007.843246944,"close":5209327.281511684},{"time":1788736980,"open":5209327.281511684,"high":5215331.346102904,"low":5202215.734314056,"close":5207210.050778507},{"time":1788737040,"open":5207210.050778507,"high":5213902.363631029,"low":5200040.086674456,"close":5204658.408073225},{"time":1788737100,"open":5204658.585309331,"high":5211499.252397384,"low":5198828.71157165,"close":5202906.913360773},{"time":1788737160,"open":5202906.913360773,"high":5213317.957423521,"low":5198802.949104483,"close":5204426.490042896},{"time":1788737220,"open":5204426.490042896,"high":5213642.726178189,"low":5201009.958954398,"close":5205834.779594625},{"time":1788737280,"open":5205834.779594625,"high":5213837.587430989,"low":5201089.585378834,"close":5206602.286399102},{"time":1788737340,"open":5206602.286399102,"high":5211953.928653918,"low":5198543.290259154,"close":5202551.892748281},{"time":1788737400,"open":5202551.992683368,"high":5213253.10381323,"low":5199773.941318499,"close":5204975.8277319325},{"time":1788737460,"open":5204975.8277319325,"high":5212733.473795781,"low":5200903.325062656,"close":5206352.382637161},{"time":1788737520,"open":5206352.382637161,"high":5215201.7163786655,"low":5201886.867092499,"close":5207116.0546536},{"time":1788737580,"open":5207116.0546536,"high":5215396.577635209,"low":5203185.0715566315,"close":5208417.504265741},{"time":1788737640,"open":5208417.504265741,"high":5216111.068909202,"low":5203753.188459651,"close":5208733.060736291},{"time":1788737700,"open":5208732.705220946,"high":5217669.602836229,"low":5205499.2292462,"close":5208798.291669147},{"time":1788737760,"open":5208798.291669147,"high":5221696.735196595,"low":5206517.02735013,"close":5213314.019608138},{"time":1788737820,"open":5213314.019608138,"high":5222735.99516056,"low":5208288.3674487015,"close":5215122.308764309},{"time":1788737880,"open":5215122.308764309,"high":5236284.86609241,"low":5211975.753567128,"close":5221065.473365621},{"time":1788737940,"open":5221065.473365621,"high":5232284.196079493,"low":5217570.841194645,"close":5223185.301887658},{"time":1788738000,"open":5218863.3889104985,"high":5225488.554169956,"low":5209929.654853406,"close":5217412.050511086},{"time":1788738060,"open":5217412.050511086,"high":5225293.854164211,"low":5210162.472923512,"close":5214794.715132581},{"time":1788738120,"open":5214794.715132581,"high":5226397.1541967625,"low":5212461.738505463,"close":5218714.576891316},{"time":1788738180,"open":5218714.576891316,"high":5229707.054294416,"low":5214539.054306731,"close":5222038.370926686},{"time":1788738240,"open":5222038.370926686,"high":5224839.554150808,"low":5211118.7586768,"close":5217768.075745493},{"time":1788738300,"open":5217767.989768878,"high":5226851.3680838775,"low":5212413.308527424,"close":5218997.860921932},{"time":1788738360,"open":5218997.860921932,"high":5234704.268186168,"low":5216330.54416933,"close":5225110.654869814},{"time":1788738420,"open":5225110.654869814,"high":5231329.468142209,"low":5215526.849172583,"close":5222823.696383729},{"time":1788738480,"open":5222823.696383729,"high":5226202.368075424,"low":5213301.724215544,"close":5219322.47191326},{"time":1788738540,"open":5219322.47191326,"high":5232173.168153198,"low":5214673.611388012,"close":5222673.773600523},{"time":1788738600,"open":5222673.662554993,"high":5232757.15690088,"low":5215041.468061136,"close":5222614.753238342},{"time":1788738660,"open":5222614.753238342,"high":5226591.656951661,"low":5213643.141205095,"close":5219292.679375056},{"time":1788738720,"open":5219292.679375056,"high":5225488.356960748,"low":5212964.269943351,"close":5218348.649598071},{"time":1788738780,"open":5218348.649598071,"high":5224190.356971439,"low":5213088.125661225,"close":5217947.49178777},{"time":1788738840,"open":5217947.49178777,"high":5228019.456939901,"low":5214100.187206903,"close":5220888.965820772},{"time":1788738900,"open":5220889.081849649,"high":5224060.673071871,"low":5210208.378773703,"close":5216901.301240795},{"time":1788738960,"open":5216901.301240795,"high":5220815.673026481,"low":5206867.69640622,"close":5212273.382041266},{"time":1788739020,"open":5212273.382041266,"high":5221334.873033743,"low":5208125.132284538,"close":5213602.698411654},{"time":1788739080,"open":5213602.698411654,"high":5220750.773025573,"low":5208709.423954539,"close":5213905.8129829075},{"time":1788739140,"open":5213905.8129829075,"high":5221205.073031927,"low":5208879.567447541,"close":5214158.932688432},{"time":1788739200,"open":5214158.983737919,"high":5221334.924153487,"low":5202388.77230757,"close":5210964.249117997},{"time":1788739260,"open":5210964.249117997,"high":5217376.0240593515,"low":5202549.807308363,"close":5209085.6331966},{"time":1788739320,"open":5209085.6331966,"high":5220267.968128117,"low":5206010.523534279,"close":5214145.650029269},{"time":1788739380,"open":5214145.650029269,"high":5221919.024167376,"low":5207216.284419532,"close":5214298.549094742},{"time":1788739440,"open":5214298.549094742,"high":5219712.424114907,"low":5206791.818780046,"close":5212332.158363925},{"time":1788739500,"open":5212331.824480232,"high":5225877.589510124,"low":5207539.91826946,"close":5215979.647647589},{"time":1788739560,"open":5215979.647647589,"high":5227175.5894578425,"low":5211702.340947638,"close":5218502.014362526},{"time":1788739620,"open":5218502.014362526,"high":5225682.889517966,"low":5209273.94553471,"close":5217135.78370089},{"time":1788739680,"open":5217135.78370089,"high":5224125.289580704,"low":5209370.322823276,"close":5215335.384648},{"time":1788739740,"open":5215335.384648,"high":5225553.089523194,"low":5212267.561380206,"close":5217984.515431002},{"time":1788739800,"open":5217984.726602842,"high":5222567.901000762,"low":5209580.52437009,"close":5215336.0842332},{"time":1788739860,"open":5215336.0842332,"high":5223411.601000924,"low":5209357.553970546,"close":5215643.351711156},{"time":1788739920,"open":5215643.351711156,"high":5219971.901000265,"low":5208153.554086563,"close":5213594.435866438},{"time":1788739980,"open":5213594.435866438,"high":5220815.601000426,"low":5207372.537304152,"close":5213096.608467976},{"time":1788740040,"open":5213096.608467976,"high":5221399.701000539,"low":5208283.250804426,"close":5212487.407651692},{"time":1788740100,"open":5212487.448627335,"high":5219777.242033175,"low":5205316.299816591,"close":5211407.546868447},{"time":1788740160,"open":5211407.546868447,"high":5216402.442005999,"low":5204221.470935945,"close":5209357.912676439},{"time":1788740220,"open":5209357.912676439,"high":5214844.841993457,"low":5198913.224065738,"close":5205819.811519585},{"time":1788740280,"open":5205819.811519585,"high":5211145.541963668,"low":5197080.6005621115,"close":5203316.7993521895},{"time":1788740340,"open":5203316.7993521895,"high":5210172.041955828,"low":5192070.618661696,"close":5199413.348566145},{"time":1788740400,"open":5199413.3436629735,"high":5207186.6370212855,"low":5190779.136478732,"close":5197337.696299184},{"time":1788740460,"open":5197337.696299184,"high":5209847.537040204,"low":5194497.344728576,"close":5201486.535188474},{"time":1788740520,"open":5201486.535188474,"high":5210885.937047586,"low":5198251.7475887425,"close":5203395.511954814},{"time":1788740580,"open":5203395.511954814,"high":5211275.337050355,"low":5197914.775370646,"close":5203810.795836535},{"time":1788740640,"open":5203810.795836535,"high":5210107.137042049,"low":5195826.480494221,"close":5202196.07116628},{"time":1788740700,"open":5202195.846195756,"high":5209328.111757552,"low":5196885.842533315,"close":5202235.265880494},{"time":1788740760,"open":5202235.265880494,"high":5211275.111687196,"low":5197384.444119905,"close":5203343.446724538},{"time":1788740820,"open":5203343.446724538,"high":5212573.111640292,"low":5200034.713584872,"close":5204614.971937184},{"time":1788740880,"open":5204614.971937184,"high":5211080.411694232,"low":5198863.0404993575,"close":5204245.245580992},{"time":1788740940,"open":5204245.245580992,"high":5211210.211689541,"low":5199725.003584215,"close":5204472.818591212},{"time":1788741000,"open":5220711.830934445,"high":5230660.26851044,"low":5216661.603951177,"close":5222139.179803954},{"time":1788741060,"open":5222139.179803954,"high":5233329.470962478,"low":5218058.687477611,"close":5224287.265908236},{"time":1788741120,"open":5224287.265908236,"high":5230530.063512781,"low":5215898.362369359,"close":5222124.700759508},{"time":1788741180,"open":5222124.700759508,"high":5228707.193545535,"low":5214328.369335479,"close":5220500.845847311},{"time":1788741240,"open":5220500.845847311,"high":5225061.453611046,"low":5211464.059855963,"close":5217668.874339517},{"time":1788741300,"open":5217669.135577177,"high":5226038.252750182,"low":5212096.959599412,"close":5218950.772335616},{"time":1788741360,"open":5218950.772335616,"high":5225777.842741823,"low":5214160.227889929,"close":5219006.112442192},{"time":1788741420,"open":5219006.112442192,"high":5225257.022725104,"low":5212935.36779136,"close":5217814.377624067},{"time":1788741480,"open":5217814.377624067,"high":5223369.050164503,"low":5210420.146470878,"close":5216044.852021148},{"time":1788741540,"open":5216044.852021148,"high":5224996.612716746,"low":5210696.862133395,"close":5216312.741844087},{"time":1788741600,"open":5207999.7315805275,"high":5215759.780831689,"low":5202660.911332166,"close":5208617.257873609},{"time":1788741660,"open":5208617.257873609,"high":5214264.809557087,"low":5201518.396452428,"close":5206803.545966908},{"time":1788741720,"open":5206803.545966908,"high":5216669.763346664,"low":5203010.529389153,"close":5208260.101663665},{"time":1788741780,"open":5208260.101663665,"high":5216409.768342385,"low":5203181.657770665,"close":5207608.63177729},{"time":1788741840,"open":5207608.63177729,"high":5215759.780831689,"low":5203871.91331063,"close":5208738.122588779},{"time":1788741900,"open":5208737.918185404,"high":5217254.5473687025,"low":5202991.824793367,"close":5206438.543544818},{"time":1788741960,"open":5206438.543544818,"high":5216084.569895362,"low":5201409.214274865,"close":5208588.499056291},{"time":1788742020,"open":5208588.499056291,"high":5217254.5473687025,"low":5200545.782288816,"close":5206964.142171017},{"time":1788742080,"open":5206964.142171017,"high":5216864.5548775885,"low":5202908.683292471,"close":5209210.503982809},{"time":1788742140,"open":5209210.503982809,"high":5216344.5648894375,"low":5202823.562166775,"close":5208524.399610043},{"time":1788742200,"open":5216387.586869806,"high":5223047.814308588,"low":5210279.199299221,"close":5213904.920710515},{"time":1788742260,"open":5213904.920710515,"high":5225744.057828118,"low":5210833.28830384,"close":5215772.1786348885},{"time":1788742320,"open":5215772.1786348885,"high":5225000.720576792,"low":5212095.230561068,"close":5217320.61959392},{"time":1788742380,"open":5217320.61959392,"high":5226042.2705865,"low":5211037.756950834,"close":5218354.133475504},{"time":1788742440,"open":5218354.133475504,"high":5223698.783064657,"low":5210780.393417866,"close":5213617.72405892},{"time":1788742500,"open":5213617.537939713,"high":5225456.212164207,"low":5212105.042290061,"close":5216153.64905892},{"time":1788742560,"open":5216153.64905892,"high":5224544.855938247,"low":5210968.450426771,"close":5214700.661634952},{"time":1788742620,"open":5214700.661634952,"high":5222787.240359609,"low":5207145.228428765,"close":5213335.920091853},{"time":1788742680,"open":5213335.920091853,"high":5220443.752921425,"low":5206844.958795825,"close":5212870.041919178},{"time":1788742740,"open":5212870.041919178,"high":5223828.790332136,"low":5208692.197891288,"close":5215087.195129849},{"time":1788742800,"open":5204572.496527982,"high":5213816.191855072,"low":5200021.0311650485,"close":5205794.544298985},{"time":1788742860,"open":5205794.544298985,"high":5212646.810614608,"low":5198042.161280861,"close":5204804.155972813},{"time":1788742920,"open":5204804.155972813,"high":5223654.66883896,"low":5201897.262046378,"close":5208725.242250353},{"time":1788742980,"open":5208725.242250353,"high":5218558.682441396,"low":5203127.847877938,"close":5210166.321562907},{"time":1788743040,"open":5210166.321562907,"high":5217519.232449872,"low":5205468.347858325,"close":5210761.4840269135},{"time":1788743100,"open":5210761.66417926,"high":5218493.8972366,"low":5197257.93317559,"close":5208481.680637603},{"time":1788743160,"open":5208481.680637603,"high":5211607.540804677,"low":5198727.355840488,"close":5204006.2763429675},{"time":1788743220,"open":5204006.2763429675,"high":5208619.121975729,"low":5195104.87462325,"close":5200807.417362058},{"time":1788743280,"open":5200807.417362058,"high":5207774.568828418,"low":5193576.676436015,"close":5199467.351259935},{"time":1788743340,"open":5199467.351259935,"high":5204721.184372754,"low":5191617.290304915,"close":5197073.665773164},{"time":1788743400,"open":5197523.5529132215,"high":5202572.883504017,"low":5190552.098878967,"close":5195623.398278911},{"time":1788743460,"open":5195623.398278911,"high":5207250.813539763,"low":5191583.380697862,"close":5198024.372275657},{"time":1788743520,"open":5198024.372275657,"high":5206146.302281323,"low":5190544.273623432,"close":5197647.037184033},{"time":1788743580,"open":5197647.037184033,"high":5202962.711006996,"low":5189508.341210974,"close":5195069.088325676},{"time":1788743640,"open":5195069.088325676,"high":5201663.285997068,"low":5189724.726178053,"close":5194560.7091332935},{"time":1788743700,"open":5194560.854146792,"high":5202832.913750428,"low":5184754.153967139,"close":5192270.814837596},{"time":1788743760,"open":5192270.814837596,"high":5200878.341284112,"low":5184838.793668825,"close":5191020.033014935},{"time":1788743820,"open":5191020.033014935,"high":5203417.6550212195,"low":5188295.218501305,"close":5194540.102971657},{"time":1788743880,"open":5194540.102971657,"high":5207827.654131154,"low":5188750.962592661,"close":5196219.729212157},{"time":1788743940,"open":5196219.729212157,"high":5204457.195058184,"low":5181184.492480662,"close":5195500.650793137},{"time":1788744000,"open":5188303.418463679,"high":5190954.074255811,"low":5177356.998455486,"close":5183626.947363687},{"time":1788744060,"open":5183626.947363687,"high":5191797.530490457,"low":5177305.053966848,"close":5183568.910919268},{"time":1788744120,"open":5183568.910919268,"high":5193095.155466836,"low":5180938.349076624,"close":5185575.376395376},{"time":1788744180,"open":5185575.376395376,"high":5193808.849203844,"low":5180849.504698683,"close":5186040.148789215},{"time":1788744240,"open":5186040.148789215,"high":5192251.69923219,"low":5179761.772729273,"close":5184342.407601969},{"time":1788744300,"open":5184342.517720682,"high":5190629.778263974,"low":5177388.039886904,"close":5182725.777515418},{"time":1788744360,"open":5182725.777515418,"high":5188229.172006683,"low":5176592.074108517,"close":5180978.911476769},{"time":1788744420,"open":5180978.911476769,"high":5189397.034510231,"low":5177004.295602957,"close":5181207.010261244},{"time":1788744480,"open":5181207.010261244,"high":5192381.572019294,"low":5178536.9821015,"close":5183774.340308083},{"time":1788744540,"open":5183774.340308083,"high":5192770.859520476,"low":5180052.794721647,"close":5185166.747836965},{"time":1788744600,"open":5185166.640547529,"high":5191148.720852336,"low":5178390.006624193,"close":5183328.890528576},{"time":1788744660,"open":5183328.890528576,"high":5191732.652092027,"low":5178637.482217243,"close":5183761.313485727},{"time":1788744720,"open":5183761.313485727,"high":5192446.345829427,"low":5180241.628458977,"close":5185342.275034691},{"time":1788744780,"open":5185342.275034691,"high":5195885.052018718,"low":5182242.233622285,"close":5188131.016613338},{"time":1788744840,"open":5188131.016613338,"high":5194522.545792772,"low":5182758.266952431,"close":5187288.120211807},{"time":1788744900,"open":5187288.339014035,"high":5194522.764900152,"low":5182320.121511435,"close":5187224.011900202},{"time":1788744960,"open":5187224.011900202,"high":5193290.021119918,"low":5181177.226313532,"close":5185810.428105058},{"time":1788745020,"open":5185810.428105058,"high":5193419.7836231,"low":5181772.77272605,"close":5185858.082116859},{"time":1788745080,"open":5185858.082116859,"high":5193160.258616735,"low":5181012.377142493,"close":5185357.812594431},{"time":1788745140,"open":5185357.812594431,"high":5190565.008553085,"low":5178680.466013838,"close":5183715.979166984},{"time":1788745200,"open":5183715.92694165,"high":5190110.7875021845,"low":5178529.929716335,"close":5183160.618016438},{"time":1788745260,"open":5183160.618016438,"high":5189591.737494684,"low":5176002.348802312,"close":5181141.732267938},{"time":1788745320,"open":5181141.732267938,"high":5188229.231224994,"low":5176380.793477825,"close":5180867.000144222},{"time":1788745380,"open":5180867.000144222,"high":5188423.8749778075,"low":5175467.495121971,"close":5180355.043784933},{"time":1788745440,"open":5180355.043784933,"high":5187061.368708118,"low":5175867.910258536,"close":5180196.382197808},{"time":1788745500,"open":5180196.433068285,"high":5190500.125979472,"low":5176849.621235856,"close":5181665.829999469},{"time":1788745560,"open":5181665.829999469,"high":5188813.213438529,"low":5177258.355415933,"close":5181826.170917642},{"time":1788745620,"open":5181826.170917642,"high":5189591.788457425,"low":5178258.31682227,"close":5182627.79042593},{"time":1788745680,"open":5182627.79042593,"high":5189462.025954276,"low":5175324.719512134,"close":5180781.909956437},{"time":1788745740,"open":5180781.909956437,"high":5189137.619696403,"low":5176529.959676104,"close":5180993.250504979},{"time":1788745800,"open":5180993.090947195,"high":5188358.884892879,"low":5177102.193848292,"close":5181329.055000175},{"time":1788745860,"open":5181329.055000175,"high":5189916.034882718,"low":5178113.595635788,"close":5182525.668024416},{"time":1788745920,"open":5182525.668024416,"high":5190629.72862806,"low":5179369.795694655,"close":5182758.496425415},{"time":1788745980,"open":5182758.496425415,"high":5191797.59112044,"low":5179462.093466728,"close":5183350.43541624},{"time":1788746040,"open":5183350.43541624,"high":5192381.522366629,"low":5181286.97159087,"close":5185386.460656234},{"time":1788746100,"open":5185386.406943096,"high":5194652.31229269,"low":5181856.445081376,"close":5187243.584893556},{"time":1788746160,"open":5187243.584893556,"high":5194782.074790499,"low":5182566.595905195,"close":5185902.765778289},{"time":1788746220,"open":5185902.765778289,"high":5192835.637323363,"low":5182756.771206957,"close":5186212.557914686},{"time":1788746280,"open":5186212.557914686,"high":5192640.99357665,"low":5182021.80472072,"close":5185986.683510433},{"time":1788746340,"open":5185986.683510433,"high":5191667.774843082,"low":5181900.1260511195,"close":5185420.316482585},{"time":1788746400,"open":5185420.2891236665,"high":5192121.916191136,"low":5181235.006489777,"close":5184950.399682918},{"time":1788746460,"open":5184950.399682918,"high":5192511.20368251,"low":5181403.661916056,"close":5185389.791499283},{"time":1788746520,"open":5185389.791499283,"high":5191862.391196888,"low":5180641.890513262,"close":5184788.663094607},{"time":1788746580,"open":5184788.663094607,"high":5191213.578711266,"low":5179840.8123626895,"close":5184221.27374098},{"time":1788746640,"open":5184221.27374098,"high":5190045.7162371455,"low":5179439.7877148315,"close":5183400.1674231645},{"time":1788746700,"open":5183400.335959969,"high":5189591.716235326,"low":5177141.767491835,"close":5182181.115473925},{"time":1788746760,"open":5182181.115473925,"high":5188099.447469874,"low":5176987.818009201,"close":5181548.2047651475},{"time":1788746820,"open":5181548.2047651475,"high":5186996.466208453,"low":5173919.431638005,"close":5178452.496989674},{"time":1788746880,"open":5178452.496989674,"high":5186347.653701736,"low":5174981.254059239,"close":5178964.945488758},{"time":1788746940,"open":5178964.945488758,"high":5186088.128699048,"low":5173940.784905205,"close":5178596.8498776555},{"time":1788747000,"open":5178596.700170711,"high":5184855.235048412,"low":5173982.511705468,"close":5177847.249101393},{"time":1788747060,"open":5177847.249101393,"high":5186152.860024336,"low":5174911.881109511,"close":5178890.099077004},{"time":1788747120,"open":5178890.099077004,"high":5186152.860024336,"low":5174766.4855456585,"close":5178877.686576954},{"time":1788747180,"open":5178877.686576954,"high":5186477.266268317,"low":5173895.448234772,"close":5178585.144546323},{"time":1788747240,"open":5178585.144546323,"high":5186023.097526744,"low":5173103.187370993,"close":5178059.921337972},{"time":1788747300,"open":5178059.8723596,"high":5188293.892159436,"low":5176002.058410218,"close":5179818.30861615},{"time":1788747360,"open":5179818.30861615,"high":5187774.842173976,"low":5175965.009772937,"close":5180147.614292602},{"time":1788747420,"open":5180147.614292602,"high":5189915.923363998,"low":5177865.820911679,"close":5182212.460966425},{"time":1788747480,"open":5182212.460966425,"high":5192511.173291297,"low":5178343.005530989,"close":5183712.078729147},{"time":1788747540,"open":5183712.078729147,"high":5193224.867021304,"low":5180956.851459316,"close":5185911.382680551},{"time":1788747600,"open":5185911.447904424,"high":5195041.607309117,"low":5183294.283527824,"close":5187766.719400855},{"time":1788747660,"open":5187766.719400855,"high":5194457.67606813,"low":5183458.480408746,"close":5187723.588047085},{"time":1788747720,"open":5187723.588047085,"high":5192770.763594169,"low":5182394.308357984,"close":5186498.85465237},{"time":1788747780,"open":5186498.85465237,"high":5192381.476100178,"low":5181642.195170775,"close":5185585.717656108},{"time":1788747840,"open":5185585.717656108,"high":5194198.151072136,"low":5181684.4096243195,"close":5186476.249912054},{"time":1788747900,"open":5186476.201895895,"high":5194587.390474875,"low":5183725.87307072,"close":5187879.28587919},{"time":1788747960,"open":5187879.28587919,"high":5196209.421684821,"low":5185209.565917774,"close":5188702.772939177},{"time":1788748020,"open":5188702.772939177,"high":5196014.777939628,"low":5184858.380191108,"close":5189028.342200026},{"time":1788748080,"open":5189028.342200026,"high":5198090.977888358,"low":5186699.329382436,"close":5190223.740381894},{"time":1788748140,"open":5190223.740381894,"high":5199842.771595099,"low":5187499.286837043,"close":5191769.769618348},{"time":1788748200,"open":5191769.760954928,"high":5199453.47542847,"low":5187715.87084514,"close":5192075.4718624465},{"time":1788748260,"open":5192075.4718624465,"high":5199583.23792505,"low":5188262.780021319,"close":5192753.6269618925},{"time":1788748320,"open":5192753.6269618925,"high":5197636.800476363,"low":5187779.140964269,"close":5191383.128345141},{"time":1788748380,"open":5191383.128345141,"high":5197182.631738336,"low":5186752.756099731,"close":5190887.866000485},{"time":1788748440,"open":5190887.866000485,"high":5196987.987993468,"low":5186925.216297124,"close":5190569.471241557},{"time":1788748500,"open":5190569.638634263,"high":5210592.959970184,"low":5187285.490608014,"close":5193236.442072729},{"time":1788748560,"open":5193236.442072729,"high":5206914.986901602,"low":5191895.978757514,"close":5197471.9667542055},{"time":1788748620,"open":5197471.9667542055,"high":5205357.836892435,"low":5193170.587951818,"close":5197746.416913288},{"time":1788748680,"open":5197746.416913288,"high":5221790.22043196,"low":5196267.365246664,"close":5204652.5308779},{"time":1788748740,"open":5204652.5308779,"high":5222032.318240593,"low":5204054.901349626,"close":5211941.736346126},{"time":1788748800,"open":5211941.588510924,"high":5224303.013818132,"low":5204917.376940481,"close":5212419.511204801},{"time":1788748860,"open":5212419.511204801,"high":5221383.357633759,"low":5206872.302232113,"close":5212274.902621058},{"time":1788748920,"open":5212274.902621058,"high":5218463.701449388,"low":5206907.0265321415,"close":5211113.020379},{"time":1788748980,"open":5211113.020379,"high":5215998.214004806,"low":5203605.029585527,"close":5207911.06031281},{"time":1788749040,"open":5207911.06031281,"high":5214051.776548559,"low":5202101.527019227,"close":5206272.716191825},{"time":1788749100,"open":5209532.747859015,"high":5216342.851127465,"low":5203276.577118704,"close":5208406.63422679},{"time":1788749160,"open":5208406.63422679,"high":5217706.210512562,"low":5204734.151337291,"close":5209292.143836598},{"time":1788749220,"open":5209292.143836598,"high":5216732.3823803505,"low":5205089.242097007,"close":5208863.632700485},{"time":1788749280,"open":5208863.632700485,"high":5215498.866746216,"low":5203921.932290751,"close":5208235.960462776},{"time":1788749340,"open":5208235.960462776,"high":5217121.913633235,"low":5204476.618293382,"close":5208265.372701637},{"time":1788749400,"open":5208265.324916167,"high":5216342.803267885,"low":5203878.7092715595,"close":5208090.0992984185},{"time":1788749460,"open":5208090.0992984185,"high":5215368.975144609,"low":5203978.686156482,"close":5207618.074899495},{"time":1788749520,"open":5207618.074899495,"high":5213745.928272481,"low":5201986.435028206,"close":5205926.858702479},{"time":1788749580,"open":5205926.858702479,"high":5211343.818901733,"low":5199283.101209955,"close":5203852.688294563},{"time":1788749640,"open":5203852.688294563,"high":5208941.709530984,"low":5195926.219331986,"close":5200673.383228773},{"time":1788749700,"open":5200673.206311404,"high":5206864.032406691,"low":5194397.417275967,"close":5198383.79709029},{"time":1788749760,"open":5198383.79709029,"high":5207967.704242193,"low":5193483.549720538,"close":5198142.16123538},{"time":1788749820,"open":5198142.16123538,"high":5203747.7825182155,"low":5185844.81185999,"close":5192538.576637345},{"time":1788749880,"open":5192538.576637345,"high":5196281.76716041,"low":5182700.394600461,"close":5188180.902390874},{"time":1788749940,"open":5188180.902390874,"high":5194334.110980112,"low":5178284.623111958,"close":5183967.85126013},{"time":1788750000,"open":5183968.197432087,"high":5191997.270271874,"low":5178117.263771641,"close":5182256.030686688},{"time":1788750060,"open":5182256.030686688,"high":5192711.410919004,"low":5176904.876148821,"close":5181827.671404179},{"time":1788750120,"open":5181827.671404179,"high":5197515.629817884,"low":5181827.671404179,"close":5187704.182313313},{"time":1788750180,"open":5187704.182313313,"high":5198229.770465015,"low":5186351.2465415625,"close":5190436.966309385},{"time":1788750240,"open":5190436.966309385,"high":5198164.848588003,"low":5185298.945218842,"close":5189525.049569007},{"time":1788750300,"open":5189524.709561132,"high":5197969.74239579,"low":5184966.939837647,"close":5189581.998767588},{"time":1788750360,"open":5189581.998767588,"high":5195892.242467524,"low":5183330.953703991,"close":5188137.684257302},{"time":1788750420,"open":5188137.684257302,"high":5194139.351903048,"low":5180663.105860333,"close":5186100.198943168},{"time":1788750480,"open":5186100.198943168,"high":5190828.336392374,"low":5176706.409103164,"close":5181521.949430326},{"time":1788750540,"open":5181521.949430326,"high":5189724.664555482,"low":5176143.264403474,"close":5180752.486979709},{"time":1788750600,"open":5177510.737932988,"high":5185179.67636894,"low":5173191.133843142,"close":5177469.146738071},{"time":1788750660,"open":5177469.146738071,"high":5185374.320116645,"low":5173571.163326618,"close":5177758.482592028},{"time":1788750720,"open":5177758.482592028,"high":5184465.982627354,"low":5172142.352817928,"close":5175806.944218879},{"time":1788750780,"open":5175806.944218879,"high":5183882.0513842385,"low":5170596.917989781,"close":5176040.889990849},{"time":1788750840,"open":5176040.889990849,"high":5183557.645138063,"low":5171953.786444749,"close":5175777.246818428},{"time":1788750900,"open":5175777.451185646,"high":5183557.849812492,"low":5171920.524326645,"close":5175898.461415866},{"time":1788750960,"open":5175898.461415866,"high":5184076.8998268675,"low":5171775.56960502,"close":5176414.047373793},{"time":1788751020,"open":5176414.047373793,"high":5181611.412258584,"low":5170022.44230951,"close":5174331.091513716},{"time":1788751080,"open":5174331.091513716,"high":5184466.187337649,"low":5169737.36267636,"close":5172476.638823736},{"time":1788751140,"open":5172476.638823736,"high":5184660.83109304,"low":5172476.638823736,"close":5176967.304464778},{"time":1788751200,"open":5177017.221060922,"high":5185229.876889664,"low":5174175.164602143,"close":5177741.240046983},{"time":1788751260,"open":5177741.240046983,"high":5185748.931908747,"low":5175447.003743091,"close":5178486.207512968},{"time":1788751320,"open":5178486.207512968,"high":5185294.758767049,"low":5174352.650212098,"close":5178007.042748782},{"time":1788751380,"open":5178007.042748782,"high":5185943.577540903,"low":5174668.981598612,"close":5178630.356022047},{"time":1788751440,"open":5178630.356022047,"high":5185294.758767049,"low":5172362.254357258,"close":5177203.835819283},{"time":1788751500,"open":5177203.680403617,"high":5183153.501219056,"low":5169471.320291177,"close":5174200.889653497},{"time":1788751560,"open":5174200.889653497,"high":5183607.674347119,"low":5168745.041247111,"close":5172883.382295979},{"time":1788751620,"open":5172883.382295979,"high":5182180.273087489,"low":5170607.58058793,"close":5174822.364734539},{"time":1788751680,"open":5174822.364734539,"high":5181466.572457674,"low":5169345.416363369,"close":5173450.092109159},{"time":1788751740,"open":5173450.092109159,"high":5179260.588692791,"low":5168854.448872072,"close":5172794.0195285035},{"time":1788751800,"open":5172794.113745886,"high":5181272.02120316,"low":5168786.899312184,"close":5173277.776588242},{"time":1788751860,"open":5173277.776588242,"high":5181466.666833019,"low":5167459.151570849,"close":5172951.302094132},{"time":1788751920,"open":5172951.302094132,"high":5178546.982385141,"low":5167539.867918809,"close":5170656.014345741},{"time":1788751980,"open":5170656.014345741,"high":5181661.312462877,"low":5169075.088951134,"close":5173119.304607082},{"time":1788752040,"open":5173119.304607082,"high":5180428.556807106,"low":5169742.660559866,"close":5173121.10306914},{"time":1788752100,"open":5173121.182511286,"high":5180947.691382398,"low":5167913.712931345,"close":5172057.48670389},{"time":1788752160,"open":5172057.48670389,"high":5179260.762564385,"low":5167316.13019243,"close":5171172.60532661},{"time":1788752220,"open":5171172.60532661,"high":5178417.298155379,"low":5166169.626095739,"close":5170281.10213687},{"time":1788752280,"open":5170281.10213687,"high":5176276.196194055,"low":5166202.925062267,"close":5169283.349895526},{"time":1788752340,"open":5169283.349895526,"high":5182023.6431753645,"low":5165242.196767778,"close":5169039.470797257},{"time":1788752400,"open":5165553.750140475,"high":5172137.21423319,"low":5161054.364934108,"close":5164649.312325799},{"time":1788752460,"open":5164649.312325799,"high":5178503.520700779,"low":5156674.05619848,"close":5161351.4714051075},{"time":1788752520,"open":5161351.4714051075,"high":5171229.480486177,"low":5157976.2996406425,"close":5161907.998902184},{"time":1788752580,"open":5161907.998902184,"high":5171423.994860536,"low":5158717.037215357,"close":5162882.915923504},{"time":1788752640,"open":5162882.915923504,"high":5172007.537983617,"low":5159730.719508831,"close":5163546.348559361},{"time":1788752700,"open":5163546.187656077,"high":5171683.186202839,"low":5159956.343023123,"close":5163774.595047245},{"time":1788752760,"open":5163774.595047245,"high":5170710.614361345,"low":5159996.123543178,"close":5163648.754819035},{"time":1788752820,"open":5163648.754819035,"high":5171358.995589008,"low":5160338.273516209,"close":5163767.755233276},{"time":1788752880,"open":5163767.755233276,"high":5171229.319343475,"low":5160475.831257551,"close":5163794.471493367},{"time":1788752940,"open":5163794.471493367,"high":5170191.909379215,"low":5160237.024825978,"close":5163060.878493994},{"time":1788753000,"open":5162961.669963186,"high":5170092.5638252115,"low":5158447.257594927,"close":5162044.627025282},{"time":1788753060,"open":5162044.627025282,"high":5170287.074455905,"low":5159478.746937848,"close":5162978.144687419},{"time":1788753120,"open":5162978.144687419,"high":5169249.684425541,"low":5157960.7918039365,"close":5161711.118095012},{"time":1788753180,"open":5161711.118095012,"high":5168082.620641382,"low":5155377.040837066,"close":5158349.773209153},{"time":1788753240,"open":5158349.773209153,"high":5171389.301363166,"low":5157156.9211889105,"close":5161554.834322474},{"time":1788753300,"open":5161554.636327704,"high":5172231.98235849,"low":5159269.056172698,"close":5163232.021476125},{"time":1788753360,"open":5163232.021476125,"high":5172685.840479365,"low":5160643.811641197,"close":5164782.247324624},{"time":1788753420,"open":5164782.247324624,"high":5173334.209223471,"low":5159002.51541419,"close":5163767.009206663},{"time":1788753480,"open":5163767.009206663,"high":5173204.53547465,"low":5157153.090522545,"close":5163551.990596898},{"time":1788753540,"open":5163551.990596898,"high":5168795.6280147275,"low":5156131.577930307,"close":5160248.085436831},{"time":1788753600,"open":5164376.870898247,"high":5173190.8074876545,"low":5159276.164666521,"close":5162216.62235654},{"time":1788753660,"open":5162216.62235654,"high":5175526.802533933,"low":5162059.042216445,"close":5166620.204679556},{"time":1788753720,"open":5166620.204679556,"high":5174877.915021078,"low":5161505.42708543,"close":5165782.298838105},{"time":1788753780,"open":5165782.298838105,"high":5173709.9174979385,"low":5160454.995866616,"close":5164232.537559075},{"time":1788753840,"open":5164232.537559075,"high":5173969.472503081,"low":5160891.703907801,"close":5164807.177255739},{"time":1788753900,"open":5164807.177154582,"high":5174164.138655596,"low":5161865.480196787,"close":5165743.736114059},{"time":1788753960,"open":5165743.736114059,"high":5173061.029883764,"low":5162108.538328135,"close":5165387.962385744},{"time":1788754020,"open":5165387.962385744,"high":5174618.359914586,"low":5161912.444738261,"close":5165315.544371634},{"time":1788754080,"open":5165315.544371634,"high":5174748.137417154,"low":5163906.405147718,"close":5167064.10633733},{"time":1788754140,"open":5167064.10633733,"high":5174748.137417154,"low":5163362.546167478,"close":5166941.161565205},{"time":1788754200,"open":5173510.408532794,"high":5180742.568913427,"low":5169412.391999381,"close":5173405.548227232},{"time":1788754260,"open":5173405.548227232,"high":5179378.1726462655,"low":5169116.019842738,"close":5172439.8497959515},{"time":1788754320,"open":5172439.8497959515,"high":5179053.31639218,"low":5165636.835405057,"close":5170389.481874316},{"time":1788754380,"open":5170389.481874316,"high":5178533.546385642,"low":5164797.948093907,"close":5167406.829515067},{"time":1788754440,"open":5167406.829515067,"high":5182951.591441212,"low":5167406.829515067,"close":5171637.002569221},{"time":1788754500,"open":5171537.322651839,"high":5184021.153416237,"low":5171537.322651839,"close":5175218.784120073},{"time":1788754560,"open":5175218.784120073,"high":5183891.213419159,"low":5169590.680198525,"close":5174398.509804543},{"time":1788754620,"open":5174398.509804543,"high":5181942.113462993,"low":5169591.073897753,"close":5173296.156815691},{"time":1788754680,"open":5173296.156815691,"high":5181812.173465915,"low":5172661.095620056,"close":5173235.883476008},{"time":1788754740,"open":5173235.883476008,"high":5183631.333425004,"low":5171480.970402354,"close":5175346.4802157255},{"time":1788754800,"open":5175346.6439041495,"high":5183826.407377247,"low":5173618.988419215,"close":5176682.419030088},{"time":1788754860,"open":5176682.419030088,"high":5183826.407377247,"low":5173107.501437614,"close":5176067.358534234},{"time":1788754920,"open":5176067.358534234,"high":5183826.407377247,"low":5173109.67980021,"close":5176263.63048505},{"time":1788754980,"open":5176263.63048505,"high":5183826.407377247,"low":5173646.528159077,"close":5176328.879055964},{"time":1788755040,"open":5176328.879055964,"high":5183826.407377247,"low":5172210.593143042,"close":5174962.868289196},{"time":1788755100,"open":5174962.935537958,"high":5183241.744728248,"low":5171810.179150282,"close":5175736.03214831},{"time":1788755160,"open":5175736.03214831,"high":5176217.837872777,"low":5172143.82394643,"close":5175002.009767966},{"time":1788755220,"open":5175002.009767966,"high":5183371.684731124,"low":5171992.632929664,"close":5175524.035407386},{"time":1788755280,"open":5175524.035407386,"high":5183306.714729686,"low":5169107.331538716,"close":5174129.087209218},{"time":1788755340,"open":5174129.087209218,"high":5180967.794677915,"low":5168139.410943391,"close":5172167.202157307},{"time":1788755400,"open":5172167.127167686,"high":5179408.43954879,"low":5166389.110912857,"close":5171159.1943978155},{"time":1788755460,"open":5171159.1943978155,"high":5179473.409549287,"low":5166470.9422141835,"close":5170872.52635768},{"time":1788755520,"open":5170872.52635768,"high":5179343.469548294,"low":5168115.57331733,"close":5171310.709663303},{"time":1788755580,"open":5171310.709663303,"high":5180512.929557224,"low":5168300.305248057,"close":5172441.646754196},{"time":1788755640,"open":5172441.646754196,"high":5180382.9895562325,"low":5166729.929169745,"close":5170315.148408549},{"time":1788755700,"open":5170314.961090556,"high":5179083.40191064,"low":5163823.343110434,"close":5168835.058757113},{"time":1788755760,"open":5168835.058757113,"high":5178238.791934791,"low":5165946.242379183,"close":5170526.266261315},{"time":1788755820,"open":5170526.266261315,"high":5180447.771871628,"low":5167954.483952738,"close":5172218.161016432},{"time":1788755880,"open":5172218.161016432,"high":5180772.62186234,"low":5168608.389079158,"close":5172632.774508855},{"time":1788755940,"open":5172632.774508855,"high":5179863.041888348,"low":5169011.421274842,"close":5172191.175769017},{"time":1788756000,"open":5169703.616864515,"high":5178865.3844801495,"low":5164798.877566801,"close":5169380.516380578},{"time":1788756060,"open":5169380.516380578,"high":5178151.058220222,"low":5166467.721275904,"close":5170006.0269215545},{"time":1788756120,"open":5170006.0269215545,"high":5177241.915707585,"low":5166747.195854311,"close":5170033.382671866},{"time":1788756180,"open":5170033.382671866,"high":5178605.629476539,"low":5167415.792344343,"close":5170762.468824355},{"time":1788756240,"open":5170762.468824355,"high":5180488.853252714,"low":5169586.844046976,"close":5173077.699725438},{"time":1788756300,"open":5173077.767883282,"high":5181333.125281059,"low":5170153.718836791,"close":5173684.889019687},{"time":1788756360,"open":5173684.889019687,"high":5182177.329053916,"low":5169374.616214954,"close":5173744.979025875},{"time":1788756420,"open":5173744.979025875,"high":5181463.002784576,"low":5170762.655104852,"close":5174388.067453273},{"time":1788756480,"open":5174388.067453273,"high":5181787.696543367,"low":5170862.9697765885,"close":5174014.257650278},{"time":1788756540,"open":5174014.257650278,"high":5183411.165337321,"low":5171873.107025701,"close":5174563.3233280815},{"time":1788756600,"open":5173815.956930734,"high":5180195.204880091,"low":5169888.308549101,"close":5173175.399397326},{"time":1788756660,"open":5173175.399397326,"high":5181428.862959517,"low":5169985.784994244,"close":5173411.979293761},{"time":1788756720,"open":5173411.979293761,"high":5179740.699271882,"low":5168232.234815899,"close":5171295.497286716},{"time":1788756780,"open":5171295.497286716,"high":5179286.193663673,"low":5169315.729171737,"close":5172180.7857384505},{"time":1788756840,"open":5172180.7857384505,"high":5178831.688055463,"low":5166933.677757538,"close":5170739.770414302},{"time":1788756900,"open":5170740.118037972,"high":5181883.716940569,"low":5167921.858365498,"close":5172970.106603612},{"time":1788756960,"open":5172970.106603612,"high":5180520.200024272,"low":5168357.015272997,"close":5172107.187511428},{"time":1788757020,"open":5172107.187511428,"high":5181948.646317535,"low":5169846.514858402,"close":5173756.972351014},{"time":1788757080,"open":5173756.972351014,"high":5182857.657595065,"low":5171689.380502929,"close":5174807.52525223},{"time":1788757140,"open":5174807.52525223,"high":5182013.575694501,"low":5172045.095459932,"close":5175092.282961087},{"time":1788757200,"open":5175042.212374879,"high":5183002.298122769,"low":5170818.986009776,"close":5174257.924084986},{"time":1788757260,"open":5174257.924084986,"high":5183651.58561032,"low":5171907.559787725,"close":5175031.45998678},{"time":1788757320,"open":5175031.45998678,"high":5183586.656861565,"low":5171526.632275722,"close":5176117.282481138},{"time":1788757380,"open":5176117.282481138,"high":5183067.226871525,"low":5171423.660615111,"close":5175166.309857848},{"time":1788757440,"open":5175166.309857848,"high":5184495.659344136,"low":5172166.385338632,"close":5175760.484653536},{"time":1788757500,"open":5175760.44455921,"high":5186638.267874462,"low":5172895.58415543,"close":5177497.131269816},{"time":1788757560,"open":5177497.131269816,"high":5185144.906664663,"low":5172332.875747876,"close":5177166.205118564},{"time":1788757620,"open":5177166.205118564,"high":5182937.329224092,"low":5172246.124245014,"close":5175914.74972751},{"time":1788757680,"open":5175914.74972751,"high":5181703.683007302,"low":5172205.730731792,"close":5174898.814592751},{"time":1788757740,"open":5174898.814592751,"high":5184430.690433891,"low":5171369.181020494,"close":5175304.174675978},{"time":1788757800,"open":5175304.4383273665,"high":5183651.809531502,"low":5171599.1781330155,"close":5175586.113195019},{"time":1788757860,"open":5175586.113195019,"high":5182872.664512784,"low":5170609.767659658,"close":5174001.4125983305},{"time":1788757920,"open":5174001.4125983305,"high":5180859.873214429,"low":5168227.928702298,"close":5172015.004315453},{"time":1788757980,"open":5172015.004315453,"high":5184106.310792422,"low":5168617.905676783,"close":5174292.150268568},{"time":1788758040,"open":5174292.150268568,"high":5185599.6720782975,"low":5174257.645454678,"close":5178194.738888661},{"time":1788758100,"open":5178194.43304512,"high":5193880.983826179,"low":5173821.768844931,"close":5179979.419334518},{"time":1788758160,"open":5179979.419334518,"high":5188715.945688188,"low":5177924.402933988,"close":5181433.791224368},{"time":1788758220,"open":5181433.791224368,"high":5190663.808119936,"low":5178192.271703371,"close":5182389.636593721},{"time":1788758280,"open":5182389.636593721,"high":5193001.243038032,"low":5179496.292582146,"close":5183777.619599548},{"time":1788758340,"open":5183777.619599548,"high":5189884.663147236,"low":5178799.8961664075,"close":5182216.414617102},{"time":1788758400,"open":5182665.567525006,"high":5190074.743176442,"low":5178075.895302991,"close":5182038.374868246},{"time":1788758460,"open":5182038.374868246,"high":5189165.661923258,"low":5178021.561776185,"close":5181755.083348311},{"time":1788758520,"open":5181755.083348311,"high":5190983.824429625,"low":5178295.252762212,"close":5182762.848688666},{"time":1788758580,"open":5182762.848688666,"high":5191763.036932354,"low":5179941.691207198,"close":5183810.501721395},{"time":1788758640,"open":5183810.501721395,"high":5193321.461937812,"low":5181551.427779263,"close":5185586.8274125345},{"time":1788758700,"open":5185586.976656205,"high":5195399.51147117,"low":5182073.017823979,"close":5186760.105678229},{"time":1788758760,"open":5186760.105678229,"high":5193841.086420859,"low":5181613.975481233,"close":5185788.834746082},{"time":1788758820,"open":5185788.834746082,"high":5191828.120730876,"low":5180133.188209873,"close":5184075.537532425},{"time":1788758880,"open":5184075.537532425,"high":5191633.317599587,"low":5179162.87185131,"close":5183627.229105502},{"time":1788758940,"open":5183627.229105502,"high":5191503.448845395,"low":5180270.716716526,"close":5183979.443323532},{"time":1788759000,"open":5185326.619982498,"high":5191748.409510315,"low":5179922.06040991,"close":5184355.857244656},{"time":1788759060,"open":5184355.857244656,"high":5192917.532042576,"low":5181414.252773342,"close":5185246.004309276},{"time":1788759120,"open":5185246.004309276,"high":5191943.263265692,"low":5181174.662100997,"close":5185181.475389841},{"time":1788759180,"open":5185181.475389841,"high":5191358.701999562,"low":5181312.250859247,"close":5184959.755672367},{"time":1788759240,"open":5184959.755672367,"high":5192397.922028238,"low":5180703.200468073,"close":5184625.267353193},{"time":1788759300,"open":5184625.251799076,"high":5191878.2964380225,"low":5179631.852871266,"close":5183907.905467748},{"time":1788759360,"open":5183907.905467748,"high":5192722.662708789,"low":5180996.135010304,"close":5185088.70996229},{"time":1788759420,"open":5185088.70996229,"high":5192852.565211983,"low":5180787.395676053,"close":5183572.149082137},{"time":1788759480,"open":5183572.149082137,"high":5193502.077727958,"low":5181098.358407305,"close":5185559.340248584},{"time":1788759540,"open":5185559.340248584,"high":5192462.8577024,"low":5182059.910396558,"close":5186008.283711208},{"time":1788759600,"open":5182914.238837565,"high":5189364.961939888,"low":5178030.626094222,"close":5181976.074825431},{"time":1788759660,"open":5181976.074825431,"high":5189559.6994422125,"low":5178794.079954633,"close":5182176.574082234},{"time":1788759720,"open":5182176.574082234,"high":5189884.261946087,"low":5179251.631480646,"close":5182811.667477921},{"time":1788759780,"open":5182811.667477921,"high":5189494.786941438,"low":5178624.799916701,"close":5182573.308346425},{"time":1788759840,"open":5182573.308346425,"high":5189949.174446861,"low":5179222.872017129,"close":5182678.133349387},{"time":1788759900,"open":5182678.244586642,"high":5189949.285840177,"low":5178429.866179658,"close":5181158.990771285},{"time":1788759960,"open":5181158.990771285,"high":5189754.548333673,"low":5177440.199863694,"close":5180229.730273595},{"time":1788760020,"open":5180229.730273595,"high":5189040.510809824,"low":5177789.609371205,"close":5181852.618633998},{"time":1788760080,"open":5181852.618633998,"high":5189559.810827169,"low":5178601.43723455,"close":5182260.455393899},{"time":1788760140,"open":5182260.455393899,"high":5189754.548333673,"low":5177864.040587237,"close":5182444.509889602},{"time":1788760200,"open":5185438.106313337,"high":5191648.217369166,"low":5178739.1567980535,"close":5183698.32169799},{"time":1788760260,"open":5183698.32169799,"high":5188400.717452129,"low":5177910.779871543,"close":5182116.414117766},{"time":1788760320,"open":5182116.414117766,"high":5191583.267370826,"low":5177826.070541383,"close":5182772.487990768},{"time":1788760380,"open":5182772.487990768,"high":5190803.867390737,"low":5179634.269569505,"close":5184164.1778678065},{"time":1788760440,"open":5184164.1778678065,"high":5189764.667417285,"low":5177712.806347035,"close":5180411.965602151},{"time":1788760500,"open":5180412.255833973,"high":5187751.508111725,"low":5176603.369945462,"close":5180885.334863869},{"time":1788760560,"open":5180885.334863869,"high":5187361.808099848,"low":5176451.899421775,"close":5180335.642370259},{"time":1788760620,"open":5180335.642370259,"high":5187491.708103807,"low":5176559.642244254,"close":5180145.91409802},{"time":1788760680,"open":5180145.91409802,"high":5186842.208084011,"low":5176536.229750414,"close":5180291.9837093605},{"time":1788760740,"open":5180291.9837093605,"high":5187361.808099848,"low":5176475.841001176,"close":5180052.284348949},{"time":1788760800,"open":5178955.557834568,"high":5185808.9802500075,"low":5174311.681508028,"close":5178269.726485728},{"time":1788760860,"open":5178269.726485728,"high":5185679.107748624,"low":5173846.2337645935,"close":5178183.432010534},{"time":1788760920,"open":5178183.432010534,"high":5185549.23524724,"low":5174605.336197414,"close":5178422.071290549},{"time":1788760980,"open":5178422.071290549,"high":5187302.5140159195,"low":5175388.873865363,"close":5178006.141030585},{"time":1788761040,"open":5178006.141030585,"high":5188860.984032524,"low":5176384.278085972,"close":5180588.559468893},{"time":1788761100,"open":5180588.625678289,"high":5189380.540359817,"low":5178226.348183161,"close":5182146.820912304},{"time":1788761160,"open":5182146.820912304,"high":5189510.412862861,"low":5178373.028478277,"close":5181943.295985784},{"time":1788761220,"open":5181943.295985784,"high":5189250.667856773,"low":5175553.734907059,"close":5179934.81843278},{"time":1788761280,"open":5179934.81843278,"high":5186068.791532208,"low":5176612.582219511,"close":5179960.941423214},{"time":1788761340,"open":5179960.941423214,"high":5188601.305341557,"low":5177290.06618716,"close":5181522.017831097},{"time":1788761400,"open":5177731.584383687,"high":5183897.25070745,"low":5173232.809976263,"close":5176797.416772074},{"time":1788761460,"open":5176797.416772074,"high":5183507.918214814,"low":5172476.069941147,"close":5176221.324113633},{"time":1788761520,"open":5176221.324113633,"high":5184546.138195178,"low":5173856.369077802,"close":5177280.745053756},{"time":1788761580,"open":5177280.745053756,"high":5184546.138195178,"low":5174291.484701654,"close":5177628.268692265},{"time":1788761640,"open":5177628.268692265,"high":5184935.470687814,"low":5173991.50040073,"close":5177474.359804909},{"time":1788761700,"open":5177474.388640237,"high":5184870.610815562,"low":5172877.582964491,"close":5177235.67606574},{"time":1788761760,"open":5177235.67606574,"high":5182923.948341538,"low":5173003.28064758,"close":5176700.334020304},{"time":1788761820,"open":5176700.334020304,"high":5182404.838348464,"low":5171532.01261678,"close":5175596.380114945},{"time":1788761880,"open":5175596.380114945,"high":5181496.395860586,"low":5170064.677533185,"close":5174414.266734864},{"time":1788761940,"open":5174414.266734864,"high":5180912.397118379,"low":5168038.2534986455,"close":5172549.117504441},{"time":1788762000,"open":5176485.059424107,"high":5182516.930404068,"low":5171516.201199535,"close":5175031.914899631},{"time":1788762060,"open":5175031.914899631,"high":5182062.363530074,"low":5171585.874032449,"close":5175303.170579321},{"time":1788762120,"open":5175303.170579321,"high":5184530.012274613,"low":5172816.400461743,"close":5176907.699951878},{"time":1788762180,"open":5176907.699951878,"high":5183945.569150906,"low":5173333.677736278,"close":5176703.643334417},{"time":1788762240,"open":5176703.643334417,"high":5184724.826649182,"low":5173852.672088238,"close":5177971.840553678},{"time":1788762300,"open":5177971.715818413,"high":5185114.330490991,"low":5172318.667731888,"close":5177187.579502701},{"time":1788762360,"open":5177187.579502701,"high":5185893.587970494,"low":5172817.2553584315,"close":5178047.355217287},{"time":1788762420,"open":5178047.355217287,"high":5182127.176819562,"low":5172601.434698956,"close":5175972.791348948},{"time":1788762480,"open":5175972.791348948,"high":5182321.991189438,"low":5173918.821552225,"close":5175052.646920181},{"time":1788762540,"open":5175052.646920181,"high":5181477.795586643,"low":5171232.455446929,"close":5174921.915857017},{"time":1788762600,"open":5174722.853366239,"high":5183226.549672375,"low":5172164.020015296,"close":5175957.066255252},{"time":1788762660,"open":5175957.066255252,"high":5183746.034675037,"low":5172076.320438029,"close":5175879.355570231},{"time":1788762720,"open":5175879.355570231,"high":5183161.614047043,"low":5171035.542306874,"close":5175627.316002165},{"time":1788762780,"open":5175627.316002165,"high":5181603.159039061,"low":5173713.3537286585,"close":5174859.353165868},{"time":1788762840,"open":5174859.353165868,"high":5182187.579667054,"low":5171526.707069168,"close":5175024.265732108},{"time":1788762900,"open":5175024.341595681,"high":5182577.269393345,"low":5172357.853227113,"close":5176171.303639905},{"time":1788762960,"open":5176171.303639905,"high":5182901.947524768,"low":5172620.230663379,"close":5176636.366932972},{"time":1788763020,"open":5176636.366932972,"high":5183421.432535045,"low":5171722.225081988,"close":5176000.032924974},{"time":1788763080,"open":5176000.032924974,"high":5180109.715594534,"low":5170900.827480189,"close":5174531.449587355},{"time":1788763140,"open":5174531.449587355,"high":5174765.513551319,"low":5170575.017094896,"close":5174425.088541511},{"time":1788763200,"open":5171187.9409976695,"high":5177777.54174913,"low":5168175.864326217,"close":5171318.19125034},{"time":1788763260,"open":5171318.19125034,"high":5178815.861784575,"low":5167929.964409839,"close":5172129.641351421},{"time":1788763320,"open":5172129.641351421,"high":5177647.7517447,"low":5167634.0427589435,"close":5171306.067873559},{"time":1788763380,"open":5171306.067873559,"high":5177193.4867291935,"low":5165356.0296254195,"close":5170326.44718149},{"time":1788763440,"open":5170326.44718149,"high":5176155.166693749,"low":5165972.103672915,"close":5169710.961553795},{"time":1788763500,"open":5169710.84416614,"high":5176219.944160509,"low":5165451.449118527,"close":5169549.042439554},{"time":1788763560,"open":5169549.042439554,"high":5176025.2591582835,"low":5165840.481095836,"close":5169355.791387244},{"time":1788763620,"open":5169355.791387244,"high":5176090.154159025,"low":5165912.2973389365,"close":5169695.129404951},{"time":1788763680,"open":5169695.129404951,"high":5175895.4691568,"low":5165667.737075526,"close":5169413.1815658},{"time":1788763740,"open":5169413.1815658,"high":5176349.734161992,"low":5167007.026710948,"close":5170093.935373946},{"time":1788763800,"open":5173031.774123765,"high":5179161.263935279,"low":5168704.074058806,"close":5172484.618596071},{"time":1788763860,"open":5172484.618596071,"high":5179161.263935279,"low":5168815.543302781,"close":5172636.343842727},{"time":1788763920,"open":5172636.343842727,"high":5178901.536429347,"low":5168878.463795128,"close":5172537.732493112},{"time":1788763980,"open":5172537.732493112,"high":5178836.604552863,"low":5171646.417227129,"close":5172366.4218044635},{"time":1788764040,"open":5172366.4218044635,"high":5179031.400182313,"low":5168748.095495817,"close":5172471.824733194},{"time":1788764100,"open":5172471.882500765,"high":5178901.594268725,"low":5171834.688040057,"close":5172503.800012159},{"time":1788764160,"open":5172503.800012159,"high":5179161.321777559,"low":5171791.924151301,"close":5172582.500214188},{"time":1788764220,"open":5172582.500214188,"high":5179291.185531976,"low":5168672.101397266,"close":5172366.325203386},{"time":1788764280,"open":5172366.325203386,"high":5179161.321777559,"low":5168396.474899839,"close":5171818.198602437},{"time":1788764340,"open":5171818.198602437,"high":5179291.185531976,"low":5169056.04300673,"close":5172525.278050799},{"time":1788764400,"open":5170533.61223985,"high":5175674.242643583,"low":5165648.561878584,"close":5169222.757869217},{"time":1788764460,"open":5169222.757869217,"high":5175349.708266692,"low":5165440.0601456035,"close":5168775.409161756},{"time":1788764520,"open":5168775.409161756,"high":5176453.1251481185,"low":5163688.179170607,"close":5168269.820561116},{"time":1788764580,"open":5168269.820561116,"high":5175154.987640559,"low":5162728.502916589,"close":5166805.465114763},{"time":1788764640,"open":5166805.465114763,"high":5173986.663883754,"low":5162580.356843889,"close":5166368.003348646},{"time":1788764700,"open":5166368.0670838095,"high":5172948.217694046,"low":5162756.020301521,"close":5165868.599796343},{"time":1788764760,"open":5165868.599796343,"high":5175155.051484123,"low":5161983.41392303,"close":5166378.084412636},{"time":1788764820,"open":5166378.084412636,"high":5179410.411648617,"low":5164690.077900504,"close":5166927.1524641495},{"time":1788764880,"open":5166927.1524641495,"high":5177296.978398022,"low":5166464.112745276,"close":5170202.548045933},{"time":1788764940,"open":5170202.548045933,"high":5177296.978398022,"low":5167715.859536906,"close":5170740.736973696},{"time":1788765000,"open":5162823.896827976,"high":5169370.100093756,"low":5159562.987080194,"close":5163162.936300484},{"time":1788765060,"open":5163162.936300484,"high":5169370.100093756,"low":5159079.720176915,"close":5162173.774893432},{"time":1788765120,"open":5162173.774893432,"high":5168138.757626486,"low":5155667.643823154,"close":5160489.8637438435},{"time":1788765180,"open":5160489.8637438435,"high":5169370.100093756,"low":5156453.796784679,"close":5161219.123657236},{"time":1788765240,"open":5161219.123657236,"high":5165481.650197115,"low":5155523.112085026,"close":5159553.04810917},{"time":1788765300,"open":5159553.091650196,"high":5165157.656294051,"low":5154851.668088361,"close":5158294.108616551},{"time":1788765360,"open":5158294.108616551,"high":5166194.576275239,"low":5156351.021210085,"close":5159526.996912151},{"time":1788765420,"open":5159526.996912151,"high":5165611.30878582,"low":5155925.602931071,"close":5159057.306714447},{"time":1788765480,"open":5159057.306714447,"high":5164055.928814038,"low":5154614.119584321,"close":5157855.273463649},{"time":1788765540,"open":5157855.273463649,"high":5164055.928814038,"low":5152382.8991579935,"close":5156509.135478688},{"time":1788765600,"open":5163719.937144317,"high":5170628.302577939,"low":5160523.339878836,"close":5162102.156355096},{"time":1788765660,"open":5162102.156355096,"high":5170693.200702807,"low":5160427.186197628,"close":5163717.235326503},{"time":1788765720,"open":5163717.235326503,"high":5168940.951331381,"low":5156029.5083547225,"close":5160212.523760201},{"time":1788765780,"open":5160212.523760201,"high":5168681.35883191,"low":5154394.127347178,"close":5158608.053923306},{"time":1788765840,"open":5158608.053923306,"high":5163749.101341971,"low":5151809.296665974,"close":5154708.8519456135},{"time":1788765900,"open":5154708.761087406,"high":5168940.860222315,"low":5152503.700133698,"close":5158315.30508945},{"time":1788765960,"open":5158315.30508945,"high":5169460.045212105,"low":5156478.523099267,"close":5160855.880139496},{"time":1788766020,"open":5160855.880139496,"high":5164657.584056551,"low":5151411.648086936,"close":5154636.562529929},{"time":1788766080,"open":5154636.562529929,"high":5160504.104138234,"low":5150741.373964154,"close":5153676.267774579},{"time":1788766140,"open":5153676.267774579,"high":5160309.409767062,"low":5148805.9256388955,"close":5153278.869787133},{"time":1788766200,"open":5152782.5150740445,"high":5163900.56587441,"low":5148432.39095011,"close":5153130.678353103},{"time":1788766260,"open":5153130.678353103,"high":5164289.917111516,"low":5152916.575862954,"close":5156986.685865838},{"time":1788766320,"open":5156986.685865838,"high":5165133.511458581,"low":5153724.408735819,"close":5157544.769686324},{"time":1788766380,"open":5157544.769686324,"high":5162408.052798834,"low":5135720.646154654,"close":5146408.133370823},{"time":1788766440,"open":5146408.133370823,"high":5158254.972936361,"low":5142018.670495209,"close":5147529.298782382},{"time":1788766500,"open":5147529.486193868,"high":5154556.323851166,"low":5137714.6241630595,"close":5144062.398908255},{"time":1788766560,"open":5144062.398908255,"high":5152998.918846037,"low":5137469.257494639,"close":5140896.744220789},{"time":1788766620,"open":5140896.744220789,"high":5150792.595088772,"low":5139108.421421388,"close":5143298.8329198025},{"time":1788766680,"open":5143298.8329198025,"high":5152155.324468259,"low":5139908.8743897695,"close":5143953.978509794},{"time":1788766740,"open":5143953.978509794,"high":5150143.676336634,"low":5136626.508804641,"close":5141078.4532096675},{"time":1788766800,"open":5138107.552432842,"high":5143924.818202852,"low":5127649.3643460665,"close":5135428.940275909},{"time":1788766860,"open":5135428.940275909,"high":5141330.643170033,"low":5121797.626698401,"close":5129518.478238379},{"time":1788766920,"open":5129518.478238379,"high":5148853.75076521,"low":5124727.583960871,"close":5133126.669653022},{"time":1788766980,"open":5133126.669653022,"high":5149826.566402518,"low":5133126.669653022,"close":5139100.062175266},{"time":1788767040,"open":5139100.062175266,"high":5149826.566402518,"low":5137121.267329682,"close":5140159.214551179},{"time":1788767100,"open":5140159.335505553,"high":5154755.620262718,"low":5138389.1140617905,"close":5144037.735551499},{"time":1788767160,"open":5144037.735551499,"high":5153588.241470479,"low":5139299.003911597,"close":5143069.827731062},{"time":1788767220,"open":5143069.827731062,"high":5153263.969583746,"low":5140123.671570618,"close":5144305.221680053},{"time":1788767280,"open":5144305.221680053,"high":5154431.3483759845,"low":5140379.912193996,"close":5144233.542568299},{"time":1788767340,"open":5144233.542568299,"high":5153847.658979866,"low":5141622.742325341,"close":5145523.974489796},{"time":1788767400,"open":5149441.123101913,"high":5158290.374182349,"low":5144390.126534234,"close":5148533.732935962},{"time":1788767460,"open":5148533.732935962,"high":5159263.930420871,"low":5144181.3912218595,"close":5149155.465150448},{"time":1788767520,"open":5149155.465150448,"high":5162119.6953872,"low":5146876.489444096,"close":5150894.506329025},{"time":1788767580,"open":5150894.506329025,"high":5160821.620402506,"low":5146646.666547382,"close":5151104.33623205},{"time":1788767640,"open":5151104.33623205,"high":5158030.75918541,"low":5145229.481907857,"close":5148732.761324348},{"time":1788767700,"open":5148732.680827016,"high":5161730.192191252,"low":5145788.24671153,"close":5150385.613923666},{"time":1788767760,"open":5150385.613923666,"high":5161340.769701932,"low":5147223.2075280715,"close":5151338.978479243},{"time":1788767820,"open":5151338.978479243,"high":5160756.635967951,"low":5148937.555658853,"close":5151420.170829723},{"time":1788767880,"open":5151420.170829723,"high":5160497.020975071,"low":5148923.989129837,"close":5151679.334613064},{"time":1788767940,"open":5151679.334613064,"high":5162444.133421672,"low":5148771.99219525,"close":5152252.442282406},{"time":1788768000,"open":5147291.342480738,"high":5159872.346389399,"low":5144411.119648314,"close":5147998.069633716},{"time":1788768060,"open":5147998.069633716,"high":5156370.9187569795,"low":5145044.933689879,"close":5148063.559209832},{"time":1788768120,"open":5148063.559209832,"high":5157927.108815832,"low":5144911.390721273,"close":5148472.686225195},{"time":1788768180,"open":5148472.686225195,"high":5159288.775117328,"low":5146357.604739331,"close":5150139.297459485},{"time":1788768240,"open":5150139.297459485,"high":5160002.028894303,"low":5146434.377478971,"close":5150348.986198739},{"time":1788768300,"open":5150348.748455282,"high":5159483.060709583,"low":5146446.847006098,"close":5150269.870871628},{"time":1788768360,"open":5150269.870871628,"high":5161687.663191192,"low":5147475.112182738,"close":5151739.667150089},{"time":1788768420,"open":5151739.667150089,"high":5159807.266956878,"low":5148450.718064732,"close":5151177.878891622},{"time":1788768480,"open":5151177.878891622,"high":5160844.726948223,"low":5149125.906235872,"close":5152407.696956716},{"time":1788768540,"open":5152407.696956716,"high":5162271.234436324,"low":5149427.665060261,"close":5153468.935098097},{"time":1788768600,"open":5139461.029949677,"high":5148239.403311873,"low":5135710.111368983,"close":5139505.967503392},{"time":1788768660,"open":5139505.967503392,"high":5148627.393318905,"low":5135693.234485254,"close":5139098.139105759},{"time":1788768720,"open":5139098.139105759,"high":5147657.418301324,"low":5135034.616245151,"close":5138165.296024901},{"time":1788768780,"open":5138165.296024901,"high":5145329.47825913,"low":5135669.571185511,"close":5138105.392268767},{"time":1788768840,"open":5138105.392268767,"high":5146881.438287259,"low":5134954.030912784,"close":5137993.060588958},{"time":1788768900,"open":5137992.998704463,"high":5146428.721292957,"low":5134524.48355919,"close":5137628.668802954},{"time":1788768960,"open":5137628.668802954,"high":5146752.046294922,"low":5134478.067593119,"close":5138163.402198262},{"time":1788769020,"open":5138163.402198262,"high":5145264.751285879,"low":5135507.897697488,"close":5138010.289624657},{"time":1788769080,"open":5138010.289624657,"high":5146493.38629335,"low":5135465.126670625,"close":5137784.034206394},{"time":1788769140,"open":5137784.034206394,"high":5149532.64131183,"low":5134993.121819323,"close":5139068.55163811},{"time":1788769200,"open":5143737.572768287,"high":5152981.418163819,"low":5139995.635535638,"close":5144220.450724294},{"time":1788769260,"open":5144220.450724294,"high":5149421.611871048,"low":5139765.757460255,"close":5142383.035331454},{"time":1788769320,"open":5142383.035331454,"high":5150845.534388157,"low":5139454.944277827,"close":5141876.931209183},{"time":1788769380,"open":5141876.931209183,"high":5152075.285652933,"low":5140438.570300137,"close":5143275.210189162},{"time":1788769440,"open":5143275.210189162,"high":5151492.771895933,"low":5139500.820900879,"close":5142468.360426189},{"time":1788769500,"open":5142468.180703586,"high":5151104.249366844,"low":5139222.967580166,"close":5141991.474105244},{"time":1788769560,"open":5141991.474105244,"high":5154793.503032236,"low":5139924.917540791,"close":5143318.774210914},{"time":1788769620,"open":5143318.774210914,"high":5154340.436792627,"low":5140877.142906861,"close":5144177.80736468},{"time":1788769680,"open":5144177.80736468,"high":5152592.895582705,"low":5139203.202694541,"close":5143050.302395831},{"time":1788769740,"open":5143050.302395831,"high":5150198.116887625,"low":5139339.468760532,"close":5142010.1766264755},{"time":1788769800,"open":5141712.251978541,"high":5152359.077777539,"low":5139832.349668806,"close":5142597.419973485},{"time":1788769860,"open":5142597.419973485,"high":5150741.077815921,"low":5140320.770740604,"close":5143106.852207531},{"time":1788769920,"open":5143106.852207531,"high":5153782.917743764,"low":5141482.895242871,"close":5144974.814984977},{"time":1788769980,"open":5144974.814984977,"high":5154171.2377345525,"low":5139795.450465904,"close":5143600.851185743},{"time":1788770040,"open":5143600.851185743,"high":5153459.31775144,"low":5141528.584799773,"close":5143797.0134073105},{"time":1788770100,"open":5143797.154622635,"high":5152618.099228889,"low":5141385.756520567,"close":5144447.916438254},{"time":1788770160,"open":5144447.916438254,"high":5151647.299225266,"low":5138760.600697359,"close":5142227.20293726},{"time":1788770220,"open":5142227.20293726,"high":5149446.819217054,"low":5137266.661913804,"close":5140276.897654382},{"time":1788770280,"open":5140276.897654382,"high":5150352.899220436,"low":5137385.693695023,"close":5140362.743931337},{"time":1788770340,"open":5140362.743931337,"high":5150676.499221643,"low":5137142.245531027,"close":5140504.550783402},{"time":1788770400,"open":5136979.966797453,"high":5148955.8583454,"low":5134426.291151776,"close":5138000.695095484},{"time":1788770460,"open":5138000.695095484,"high":5147791.697095209,"low":5136251.97320888,"close":5139010.2517883},{"time":1788770520,"open":5139010.2517883,"high":5148891.182720389,"low":5136521.8538824115,"close":5139256.291216819},{"time":1788770580,"open":5139256.291216819,"high":5140665.813162738,"low":5136481.042262393,"close":5139171.683557118},{"time":1788770640,"open":5139171.683557118,"high":5139766.745543891,"low":5136889.28066965,"close":5139166.813145541},{"time":1788770700,"open":5139166.691726947,"high":5146756.765497122,"low":5135966.206282426,"close":5139054.77798079},{"time":1788770760,"open":5139054.77798079,"high":5147791.575472843,"low":5136065.499526978,"close":5138858.893267939},{"time":1788770820,"open":5138858.893267939,"high":5148632.358578117,"low":5136476.713631209,"close":5139517.750897795},{"time":1788770880,"open":5139517.750897795,"high":5140785.234342651,"low":5137445.91144764,"close":5139845.197101592},{"time":1788770940,"open":5139845.197101592,"high":5147015.467991052,"low":5133035.225429435,"close":5137797.928290064},{"time":1788771000,"open":5159941.952946309,"high":5169523.992335149,"low":5156175.414166564,"close":5159846.735858965},{"time":1788771060,"open":5159846.735858965,"high":5167640.3154057795,"low":5156289.062810815,"close":5159652.520814224},{"time":1788771120,"open":5159652.520814224,"high":5169199.220450775,"low":5155605.844551386,"close":5159357.332303837},{"time":1788771180,"open":5159357.332303837,"high":5168419.767928277,"low":5154333.458289606,"close":5157872.98324797},{"time":1788771240,"open":5157872.98324797,"high":5167315.543521406,"low":5155643.932576581,"close":5158607.024183588},{"time":1788771300,"open":5158606.897465545,"high":5168614.504095027,"low":5155567.265897068,"close":5159277.299400784},{"time":1788771360,"open":5159277.299400784,"high":5169199.09347254,"low":5156081.066624222,"close":5159289.130594164},{"time":1788771420,"open":5159289.130594164,"high":5167185.507838884,"low":5156228.381690253,"close":5159314.083061608},{"time":1788771480,"open":5159314.083061608,"high":5169393.956598379,"low":5156327.800932673,"close":5159805.113288676},{"time":1788771540,"open":5159805.113288676,"high":5168029.914717514,"low":5155857.937550218,"close":5159321.83175948},{"time":1788771600,"open":5150882.509768781,"high":5160613.918571781,"low":5147662.303524113,"close":5150904.427299776},{"time":1788771660,"open":5150904.427299776,"high":5158084.841632547,"low":5147817.6631983835,"close":5150891.696438352},{"time":1788771720,"open":5150891.696438352,"high":5159187.259785547,"low":5147643.973284975,"close":5151031.857154547},{"time":1788771780,"open":5151031.857154547,"high":5163817.470967616,"low":5147908.7627933435,"close":5151387.316264377},{"time":1788771840,"open":5151387.316264377,"high":5161910.881104723,"low":5147839.874245752,"close":5151416.48219779},{"time":1788771900,"open":5151416.520259264,"high":5158798.209141678,"low":5146878.918528516,"close":5149981.61275104},{"time":1788771960,"open":5149981.61275104,"high":5158473.9685060475,"low":5146618.720746919,"close":5149912.804354081},{"time":1788772020,"open":5149912.804354081,"high":5160938.197336842,"low":5146189.721453251,"close":5149299.464851838},{"time":1788772080,"open":5149299.464851838,"high":5168372.597584295,"low":5148444.305253566,"close":5152391.5838499535},{"time":1788772140,"open":5152391.5838499535,"high":5165931.503125558,"low":5151096.307343052,"close":5155385.6096587945},{"time":1788772200,"open":5151311.295611989,"high":5159516.1670433115,"low":5149113.398401273,"close":5152060.841308688},{"time":1788772260,"open":5152060.841308688,"high":5162691.214040337,"low":5149295.388320732,"close":5152760.534113578},{"time":1788772320,"open":5152760.534113578,"high":5160552.917083156,"low":5147711.1807673955,"close":5151325.76382219},{"time":1788772380,"open":5151325.76382219,"high":5161978.448387943,"low":5148564.621184128,"close":5152243.278806035},{"time":1788772440,"open":5152243.278806035,"high":5160164.135818215,"low":5149141.494883439,"close":5152628.297238818},{"time":1788772500,"open":5152628.0953052165,"high":5159451.167964821,"low":5149009.085082999,"close":5151796.6352281105},{"time":1788772560,"open":5151796.6352281105,"high":5161978.246087906,"low":5148419.45988086,"close":5152159.752836665},{"time":1788772620,"open":5152159.752836665,"high":5160358.324214133,"low":5148110.879614722,"close":5151504.3678726405},{"time":1788772680,"open":5151504.3678726405,"high":5160487.917964036,"low":5149422.394142767,"close":5152473.607100361},{"time":1788772740,"open":5152473.607100361,"high":5160423.121089084,"low":5149009.448487522,"close":5152017.930619853},{"time":1788772800,"open":5146998.784990421,"high":5154295.313305354,"low":5143390.713660788,"close":5146736.539211027},{"time":1788772860,"open":5146736.539211027,"high":5154101.112057726,"low":5141983.276235671,"close":5145729.611591747},{"time":1788772920,"open":5145729.611591747,"high":5151835.430835394,"low":5141589.8096676525,"close":5144803.706653593},{"time":1788772980,"open":5144803.706653593,"high":5151835.430835394,"low":5141671.4508142555,"close":5144817.543565093},{"time":1788773040,"open":5144817.543565093,"high":5152806.437073536,"low":5139512.197767054,"close":5143925.5935196895},{"time":1788773100,"open":5143925.854158458,"high":5150217.348062712,"low":5138739.113324011,"close":5140713.962927262},{"time":1788773160,"open":5140713.962927262,"high":5151576.756864991,"low":5137943.782657182,"close":5141836.030997226},{"time":1788773220,"open":5141836.030997226,"high":5153454.035687186,"low":5140198.504824177,"close":5143980.631569964},{"time":1788773280,"open":5143980.631569964,"high":5153259.834429718,"low":5141790.805085273,"close":5145284.1283766795},{"time":1788773340,"open":5145284.1283766795,"high":5152936.16566727,"low":5141343.265131843,"close":5143018.820113356},{"time":1788773400,"open":5142124.970445584,"high":5151846.4248727895,"low":5138552.902979358,"close":5142870.687607446},{"time":1788773460,"open":5142870.687607446,"high":5150422.529832058,"low":5138023.944055322,"close":5141589.401762122},{"time":1788773520,"open":5141589.401762122,"high":5149969.472319098,"low":5138247.106772007,"close":5142022.896335913},{"time":1788773580,"open":5142022.896335913,"high":5149645.859809841,"low":5138543.855059096,"close":5142161.169626701},{"time":1788773640,"open":5142161.169626701,"high":5148998.634791326,"low":5135854.1882398585,"close":5140346.547260197},{"time":1788773700,"open":5140346.600623311,"high":5147057.013168559,"low":5134606.912722265,"close":5138154.834258409},{"time":1788773760,"open":5138154.834258409,"high":5148577.349048897,"low":5133614.530869621,"close":5137426.214176684},{"time":1788773820,"open":5137426.214176684,"high":5144079.778052486,"low":5130413.345184077,"close":5135281.7990177255},{"time":1788773880,"open":5135281.7990177255,"high":5144791.725580242,"low":5130790.683139442,"close":5134615.338820579},{"time":1788773940,"open":5134615.338820579,"high":5145568.3956105225,"low":5132309.071714633,"close":5135852.790992252},{"time":1788774000,"open":5149292.619225565,"high":5158903.864514696,"low":5147325.446837948,"close":5150448.099836223},{"time":1788774060,"open":5150448.099836223,"high":5159098.5401322255,"low":5147608.385567786,"close":5151114.359346899},{"time":1788774120,"open":5151114.359346899,"high":5158254.9457896,"low":5146859.4262192855,"close":5150486.097863279},{"time":1788774180,"open":5150486.097863279,"high":5158254.9457896,"low":5147128.070005619,"close":5150548.693605097},{"time":1788774240,"open":5150548.693605097,"high":5158579.405152149,"low":5147775.832069631,"close":5150967.785086169},{"time":1788774300,"open":5150968.152132991,"high":5157930.853970022,"low":5147335.375807371,"close":5150731.522662209},{"time":1788774360,"open":5150731.522662209,"high":5161629.690966641,"low":5147006.897023244,"close":5150894.716712632},{"time":1788774420,"open":5150894.716712632,"high":5160850.988441037,"low":5147653.3467968535,"close":5151474.358432433},{"time":1788774480,"open":5151474.358432433,"high":5154752.9648343865,"low":5149464.598821957,"close":5152522.048541426},{"time":1788774540,"open":5152522.048541426,"high":5160202.0696697,"low":5149373.796961577,"close":5152582.63579514},{"time":1788774600,"open":5154121.066771623,"high":5163625.201930651,"low":5150896.704399708,"close":5154510.684704244},{"time":1788774660,"open":5154510.684704244,"high":5165053.249479237,"low":5148514.892690373,"close":5154769.366412896},{"time":1788774720,"open":5154769.366412896,"high":5158562.124258392,"low":5146350.716359379,"close":5150749.458091872},{"time":1788774780,"open":5150749.458091872,"high":5158821.769267225,"low":5145591.480902919,"close":5148976.920273577},{"time":1788774840,"open":5148976.920273577,"high":5158302.4792495575,"low":5144558.765433273,"close":5147804.82407249},{"time":1788774900,"open":5147804.496194193,"high":5157847.7719661165,"low":5145027.722055788,"close":5148551.086869847},{"time":1788774960,"open":5148551.086869847,"high":5157133.748237302,"low":5145772.492032525,"close":5148987.878864553},{"time":1788775020,"open":5148987.878864553,"high":5158886.351935301,"low":5145844.568368766,"close":5149416.97488915},{"time":1788775080,"open":5149416.97488915,"high":5157133.748237302,"low":5145180.427313973,"close":5149608.739109029},{"time":1788775140,"open":5149608.739109029,"high":5156679.369500782,"low":5144239.9294698015,"close":5147252.151748251},{"time":1788775200,"open":5150226.052246617,"high":5162776.256784637,"low":5147354.528783289,"close":5153202.743402892},{"time":1788775260,"open":5153202.743402892,"high":5163425.744299644,"low":5149081.571272079,"close":5153597.978113591},{"time":1788775320,"open":5153597.978113591,"high":5162256.666772633,"low":5149120.565175795,"close":5152851.449264798},{"time":1788775380,"open":5152851.449264798,"high":5163750.488057147,"low":5149765.203366454,"close":5153968.494998359},{"time":1788775440,"open":5153968.494998359,"high":5163425.744299644,"low":5152491.429202036,"close":5155778.448395238},{"time":1788775500,"open":5155778.4692164585,"high":5163295.867648222,"low":5152056.775201425,"close":5155606.986299423},{"time":1788775560,"open":5155606.986299423,"high":5165244.330201109,"low":5151879.167657563,"close":5155820.721018547},{"time":1788775620,"open":5155820.721018547,"high":5163620.611407037,"low":5151557.593785613,"close":5155704.373902955},{"time":1788775680,"open":5155704.373902955,"high":5163685.560158799,"low":5149339.120650583,"close":5154313.251841868},{"time":1788775740,"open":5154313.251841868,"high":5163425.7651517475,"low":5147961.34479068,"close":5151107.374276726},{"time":1788775800,"open":5151008.054885657,"high":5160858.203267613,"low":5148757.165675678,"close":5152695.097361528},{"time":1788775860,"open":5152695.097361528,"high":5162092.205757635,"low":5149910.773125719,"close":5153061.018854559},{"time":1788775920,"open":5153061.018854559,"high":5165209.685732426,"low":5150919.068927028,"close":5155436.563222114},{"time":1788775980,"open":5155436.563222114,"high":5162092.205757635,"low":5150549.960859177,"close":5153131.88162993},{"time":1788776040,"open":5153131.88162993,"high":5161832.415759736,"low":5150883.453479703,"close":5154685.228814414},{"time":1788776100,"open":5154685.459813523,"high":5163196.544629227,"low":5150103.022174897,"close":5154676.72070473},{"time":1788776160,"open":5154676.72070473,"high":5163716.12464831,"low":5150632.060651572,"close":5153576.335403498},{"time":1788776220,"open":5153576.335403498,"high":5167916.14696623,"low":5151283.51692146,"close":5155840.421820855},{"time":1788776280,"open":5155840.421820855,"high":5165989.287231796,"low":5152518.809872587,"close":5156613.913074708},{"time":1788776340,"open":5156613.913074708,"high":5164625.389681704,"low":5152731.22646741,"close":5155253.590103228},{"time":1788776400,"open":5155253.565245853,"high":5165079.997293646,"low":5152986.809476811,"close":5157244.05503825},{"time":1788776460,"open":5157244.05503825,"high":5165274.839799863,"low":5153051.323492864,"close":5157643.51430342},{"time":1788776520,"open":5157643.51430342,"high":5164300.62726878,"low":5152827.263981948,"close":5157329.942328043},{"time":1788776580,"open":5157329.942328043,"high":5164820.207285358,"low":5152770.32132058,"close":5156898.226192274},{"time":1788776640,"open":5156898.226192274,"high":5164235.679766708,"low":5150246.913596295,"close":5156292.973133329},{"time":1788776700,"open":5156293.013709881,"high":5165729.512965178,"low":5150714.014002523,"close":5157693.920511675},{"time":1788776760,"open":5157693.920511675,"high":5166378.987991011,"low":5149864.731745753,"close":5154695.223395797},{"time":1788776820,"open":5154695.223395797,"high":5165339.8279496785,"low":5152698.553685895,"close":5156583.2890383685},{"time":1788776880,"open":5156583.2890383685,"high":5165274.880447095,"low":5153669.37690207,"close":5157954.647847069},{"time":1788776940,"open":5157954.647847069,"high":5165209.932944512,"low":5153222.92149778,"close":5157886.357615593},{"time":1788777000,"open":5154610.187005219,"high":5161215.1418240955,"low":5149846.08702945,"close":5154195.693422368},{"time":1788777060,"open":5154195.693422368,"high":5161734.3918195,"low":5150369.511888562,"close":5154484.408843328},{"time":1788777120,"open":5154484.408843328,"high":5161020.423075818,"low":5150127.807907341,"close":5154236.9895802215},{"time":1788777180,"open":5154236.9895802215,"high":5161020.423075818,"low":5149244.155566389,"close":5153751.012254744},{"time":1788777240,"open":5153751.012254744,"high":5162643.079311458,"low":5148922.373089102,"close":5153723.80578491},{"time":1788777300,"open":5153724.0482358085,"high":5161604.822142289,"low":5149534.509208712,"close":5154056.34722408},{"time":1788777360,"open":5154056.34722408,"high":5160955.759617499,"low":5147893.567189227,"close":5152955.72773689},{"time":1788777420,"open":5152955.72773689,"high":5162708.228434432,"low":5147928.165880447,"close":5153116.329396221},{"time":1788777480,"open":5153116.329396221,"high":5161734.634647247,"low":5149017.040143053,"close":5152016.580499478},{"time":1788777540,"open":5152016.580499478,"high":5160890.85336502,"low":5148856.247914964,"close":5153294.315511458},{"time":1788777600,"open":5153293.960292069,"high":5162123.716334093,"low":5149164.667737597,"close":5154255.774519207},{"time":1788777660,"open":5154255.774519207,"high":5162448.247574119,"low":5150572.841597463,"close":5154893.600812682},{"time":1788777720,"open":5154893.600812682,"high":5162642.966318133,"low":5150516.858713123,"close":5155064.468273024},{"time":1788777780,"open":5155064.468273024,"high":5163032.403806164,"low":5150836.757294305,"close":5155173.748665619},{"time":1788777840,"open":5155173.748665619,"high":5163486.747542199,"low":5150926.230326371,"close":5155493.967126183},{"time":1788777900,"open":5155494.327426916,"high":5163681.827159145,"low":5151267.515158909,"close":5156286.189115665},{"time":1788777960,"open":5156286.189115665,"high":5163227.483391357,"low":5148511.937815241,"close":5156016.821829936},{"time":1788778020,"open":5156016.821829936,"high":5161864.452087994,"low":5149997.729677157,"close":5154626.14607792},{"time":1788778080,"open":5154626.14607792,"high":5160825.952047337,"low":5148873.635866623,"close":5153494.061238789},{"time":1788778140,"open":5153494.061238789,"high":5160371.608279549,"low":5148483.144861317,"close":5152540.45202961},{"time":1788778200,"open":5152540.139406653,"high":5160890.545170272,"low":5148507.452375613,"close":5152792.253492319},{"time":1788778260,"open":5152792.253492319,"high":5164655.107589246,"low":5149089.765806397,"close":5155445.416309547},{"time":1788778320,"open":5155445.416309547,"high":5162253.576390935,"low":5149231.034665604,"close":5154682.10120704},{"time":1788778380,"open":5154682.10120704,"high":5162513.201385347,"low":5150402.624248237,"close":5154795.856487994},{"time":1788778440,"open":5154795.856487994,"high":5162253.576390935,"low":5149351.336388042,"close":5154032.204200715},{"time":1788778500,"open":5154032.156125505,"high":5162318.434487036,"low":5147485.405438406,"close":5152802.836409395},{"time":1788778560,"open":5152802.836409395,"high":5159981.809559124,"low":5144943.917105013,"close":5151154.659181493},{"time":1788778620,"open":5151154.659181493,"high":5157774.997127207,"low":5145384.27550941,"close":5149876.505066076},{"time":1788778680,"open":5149876.505066076,"high":5157061.028399233,"low":5145813.04529487,"close":5150444.457585955},{"time":1788778740,"open":5150444.457585955,"high":5157645.184631212,"low":5145918.49759964,"close":5150513.627135036},{"time":1788778800,"open":5150513.645435906,"high":5157710.109205651,"low":5145221.13575238,"close":5150432.930291354},{"time":1788778860,"open":5150432.930291354,"high":5160241.452886551,"low":5145095.914814912,"close":5150687.89170361},{"time":1788778920,"open":5150687.89170361,"high":5157190.859219825,"low":5144263.764289217,"close":5149449.215981754},{"time":1788778980,"open":5149449.215981754,"high":5155308.578021208,"low":5141980.099552768,"close":5147811.779189112},{"time":1788779040,"open":5147811.779189112,"high":5155568.20301412,"low":5142177.714419213,"close":5146988.26682768},{"time":1788779100,"open":5146988.397644332,"high":5156087.584047863,"low":5142985.732511919,"close":5147943.629189352},{"time":1788779160,"open":5147943.629189352,"high":5155763.052798473,"low":5142579.536119587,"close":5148027.958490368},{"time":1788779220,"open":5148027.958490368,"high":5154919.271550061,"low":5141861.025329297,"close":5147306.039143097},{"time":1788779280,"open":5147306.039143097,"high":5154529.834050794,"low":5139893.933669586,"close":5146137.976531105},{"time":1788779340,"open":5146137.976531105,"high":5155243.80279945,"low":5140551.100073711,"close":5146191.831059236},{"time":1788779400,"open":5145745.789511109,"high":5155705.585418434,"low":5141643.624921282,"close":5146822.243119858},{"time":1788779460,"open":5146822.243119858,"high":5159015.517251972,"low":5142048.389585156,"close":5149605.144676224},{"time":1788779520,"open":5149605.144676224,"high":5159210.219124533,"low":5146841.44206646,"close":5151484.271590154},{"time":1788779580,"open":5151484.271590154,"high":5159080.41787616,"low":5146753.960127335,"close":5151525.266305649},{"time":1788779640,"open":5151525.266305649,"high":5160962.535977583,"low":5147137.71309325,"close":5152438.505718372},{"time":1788779700,"open":5152438.512165527,"high":5160183.734944185,"low":5146838.578791804,"close":5152274.521861901},{"time":1788779760,"open":5152274.521861901,"high":5153154.997335934,"low":5147185.0314447405,"close":5152170.215410105},{"time":1788779820,"open":5152170.215410105,"high":5160118.834319917,"low":5147475.773914244,"close":5150925.68900836},{"time":1788779880,"open":5150925.68900836,"high":5160248.635568453,"low":5148185.115650804,"close":5153066.66462999},{"time":1788779940,"open":5153066.66462999,"high":5162390.356169306,"low":5148487.97627314,"close":5153743.360689543},{"time":1788780000,"open":5153743.253816505,"high":5162779.65285449,"low":5149941.495146208,"close":5154520.67294189},{"time":1788780060,"open":5154520.67294189,"high":5164596.870296317,"low":5150247.255919708,"close":5154760.920399906},{"time":1788780120,"open":5154760.920399906,"high":5163882.963444171,"low":5151293.83558369,"close":5156229.675511934},{"time":1788780180,"open":5156229.675511934,"high":5163104.155969102,"low":5150957.231013961,"close":5152060.306912639},{"time":1788780240,"open":5152060.306912639,"high":5163104.155969102,"low":5150732.693352742,"close":5152464.002290019},{"time":1788780300,"open":5152464.277005368,"high":5162909.729372607,"low":5151382.4200105425,"close":5155536.986035447},{"time":1788780360,"open":5155536.986035447,"high":5164207.7419002615,"low":5151334.522598435,"close":5156131.498915431},{"time":1788780420,"open":5156131.498915431,"high":5163234.232504521,"low":5154577.052252082,"close":5155956.390855703},{"time":1788780480,"open":5155956.390855703,"high":5162390.524361545,"low":5150609.838314978,"close":5155368.793339501},{"time":1788780540,"open":5155368.793339501,"high":5162390.524361545,"low":5154527.605675927,"close":5155438.016435807},{"time":1788780600,"open":5155437.928536879,"high":5164532.156978194,"low":5151669.074904162,"close":5155895.489352235},{"time":1788780660,"open":5155895.489352235,"high":5163169.243847393,"low":5149546.475646162,"close":5154788.970495521},{"time":1788780720,"open":5154788.970495521,"high":5164726.858854022,"low":5150226.03925185,"close":5155973.583569377},{"time":1788780780,"open":5155973.583569377,"high":5163948.051350708,"low":5151441.023374742,"close":5156110.455812666},{"time":1788780840,"open":5156110.455812666,"high":5163363.945723223,"low":5151338.423628913,"close":5155827.918582614},{"time":1788780900,"open":5166850.658053966,"high":5174923.111625951,"low":5162550.803881214,"close":5166364.636584769},{"time":1788780960,"open":5166364.636584769,"high":5173622.324075583,"low":5160297.803497479,"close":5162716.004769863},{"time":1788781020,"open":5162716.004769863,"high":5174077.599718211,"low":5160209.086900366,"close":5164435.204786903},{"time":1788781080,"open":5164435.204786903,"high":5171476.024617477,"low":5159828.406285085,"close":5161742.236433064},{"time":1788781140,"open":5161742.236433064,"high":5171931.300260106,"low":5159871.986006095,"close":5164128.1227856325},{"time":1788781200,"open":5164078.158555268,"high":5172206.45427328,"low":5159508.11909725,"close":5164052.937648106},{"time":1788781260,"open":5164052.937648106,"high":5172011.338028542,"low":5160773.23054709,"close":5164873.0118058575},{"time":1788781320,"open":5164873.0118058575,"high":5173507.229238203,"low":5160734.672529869,"close":5164686.256743939},{"time":1788781380,"open":5164686.256743939,"high":5172336.531769772,"low":5159781.791034689,"close":5164010.679857684},{"time":1788781440,"open":5164010.679857684,"high":5171491.028042573,"low":5159516.328136408,"close":5163855.251532792},{"time":1788781500,"open":5163855.397770004,"high":5172336.678247169,"low":5159692.874682119,"close":5164084.828615093},{"time":1788781560,"open":5164084.828615093,"high":5171035.903245409,"low":5158989.925612856,"close":5163902.463297735},{"time":1788781620,"open":5163902.463297735,"high":5173572.41449884,"low":5158960.4309132835,"close":5163815.486233898},{"time":1788781680,"open":5163815.486233898,"high":5174417.918249984,"low":5158235.169193808,"close":5162497.5696301665},{"time":1788781740,"open":5162497.5696301665,"high":5172596.833247521,"low":5159084.83888649,"close":5164399.704856741},{"time":1788781800,"open":5164300.3810576955,"high":5170806.376817871,"low":5158867.83344364,"close":5163387.545518773},{"time":1788781860,"open":5163387.545518773,"high":5171391.714311001,"low":5158813.135721497,"close":5163261.1996566495},{"time":1788781920,"open":5163261.1996566495,"high":5172172.164301842,"low":5156713.514948449,"close":5162362.813054309},{"time":1788781980,"open":5162362.813054309,"high":5172172.164301842,"low":5158004.080192588,"close":5163835.620498057},{"time":1788782040,"open":5163835.620498057,"high":5171977.051804132,"low":5159638.120874411,"close":5164811.141109085},{"time":1788782100,"open":5164811.011619438,"high":5171001.359670733,"low":5159757.501115732,"close":5164153.870898979},{"time":1788782160,"open":5164153.870898979,"high":5171846.847139614,"low":5158863.025129321,"close":5163020.147767742},{"time":1788782220,"open":5163020.147767742,"high":5170220.90969946,"low":5157967.554105604,"close":5162816.34725937},{"time":1788782280,"open":5162816.34725937,"high":5172887.447101312,"low":5157909.0577318175,"close":5163384.114316176},{"time":1788782340,"open":5163384.114316176,"high":5171456.622153976,"low":5159972.294721721,"close":5165168.023364866},{"time":1788782400,"open":5165069.103371475,"high":5172398.161758159,"low":5160091.8896180475,"close":5164802.79696081},{"time":1788782460,"open":5164802.79696081,"high":5172138.01674996,"low":5159332.30155556,"close":5164410.556946505},{"time":1788782520,"open":5164410.556946505,"high":5172203.05300201,"low":5159106.079728419,"close":5164358.201755258},{"time":1788782580,"open":5164358.201755258,"high":5170967.364213067,"low":5158498.452213017,"close":5163867.48517398},{"time":1788782640,"open":5163867.48517398,"high":5171487.654229464,"low":5159120.257699723,"close":5163811.569277002},{"time":1788782700,"open":5163811.3361053,"high":5172202.819451391,"low":5159299.947267915,"close":5164171.301004621},{"time":1788782760,"open":5164171.301004621,"high":5176170.030647279,"low":5160167.307900595,"close":5166556.89393688},{"time":1788782820,"open":5166556.89393688,"high":5176755.356889294,"low":5163229.947079097,"close":5168672.403670014},{"time":1788782880,"open":5168672.403670014,"high":5176235.066896391,"low":5164530.284475773,"close":5169043.270675687},{"time":1788782940,"open":5169043.270675687,"high":5175714.776903489,"low":5163347.875163353,"close":5168148.708478066},{"time":1788783000,"open":5168148.930557013,"high":5175064.636788478,"low":5163158.0877963845,"close":5167912.076855024},{"time":1788783060,"open":5167912.076855024,"high":5174544.346773218,"low":5162257.336122675,"close":5167336.151143352},{"time":1788783120,"open":5167336.151143352,"high":5173633.839246512,"low":5161694.294952405,"close":5166412.075574309},{"time":1788783180,"open":5166412.075574309,"high":5173959.02050605,"low":5161097.649871961,"close":5163753.162569145},{"time":1788783240,"open":5163753.162569145,"high":5172918.440475529,"low":5159656.238061757,"close":5165669.533220341},{"time":1788783300,"open":5165669.544337372,"high":5172072.980331543,"low":5159779.765389085,"close":5164926.9143517455},{"time":1788783360,"open":5164926.9143517455,"high":5171877.8715754,"low":5159303.801476419,"close":5164088.386887708},{"time":1788783420,"open":5164088.386887708,"high":5171292.545306972,"low":5159358.4077735,"close":5164018.277833195},{"time":1788783480,"open":5164018.277833195,"high":5171422.617811068,"low":5159603.556424893,"close":5164305.774201914},{"time":1788783540,"open":5164305.774201914,"high":5175584.937942109,"low":5159701.465468798,"close":5166841.090999729},{"time":1788783600,"open":5166791.362603092,"high":5176185.481651133,"low":5163605.115823436,"close":5168649.641695796},{"time":1788783660,"open":5168649.641695796,"high":5178851.942321414,"low":5164237.174140162,"close":5169651.894034873},{"time":1788783720,"open":5169651.894034873,"high":5176510.659781655,"low":5164246.258648792,"close":5169365.93028777},{"time":1788783780,"open":5169365.93028777,"high":5175990.37477282,"low":5163037.011319517,"close":5168303.739497428},{"time":1788783840,"open":5168303.739497428,"high":5175730.232268402,"low":5163350.864868871,"close":5168396.14988859},{"time":1788783900,"open":5168395.952679818,"high":5176835.640381374,"low":5164051.484227269,"close":5169111.472676629},{"time":1788783960,"open":5169111.472676629,"high":5182957.968340782,"low":5165298.41186715,"close":5170816.45174097},{"time":1788784020,"open":5170816.45174097,"high":5178591.602219192,"low":5165732.116405034,"close":5170511.860840822},{"time":1788784080,"open":5170511.860840822,"high":5179111.887208175,"low":5166709.100860087,"close":5171271.608002761},{"time":1788784140,"open":5171271.608002761,"high":5178331.459724701,"low":5166578.497986793,"close":5171236.787943526},{"time":1788784200,"open":5172032.180162249,"high":5179062.897553967,"low":5166483.692659323,"close":5171332.545020264},{"time":1788784260,"open":5171332.545020264,"high":5178672.623793131,"low":5166533.891172855,"close":5171456.017991896},{"time":1788784320,"open":5171456.017991896,"high":5179062.897553967,"low":5165917.720984258,"close":5171103.325532048},{"time":1788784380,"open":5171103.325532048,"high":5178217.304405488,"low":5166009.668843382,"close":5170764.335073755},{"time":1788784440,"open":5170764.335073755,"high":5179192.9888075795,"low":5165394.151211664,"close":5170698.983393595},{"time":1788784500,"open":5170698.766038738,"high":5178867.542975311,"low":5165431.508397133,"close":5170914.581170969},{"time":1788784560,"open":5170914.581170969,"high":5177436.539245731,"low":5165490.670273512,"close":5170408.61110243},{"time":1788784620,"open":5170408.61110243,"high":5177306.447997588,"low":5165014.116258387,"close":5170305.713441233},{"time":1788784680,"open":5170305.713441233,"high":5176981.219877228,"low":5164352.022021505,"close":5169807.2181763975},{"time":1788784740,"open":5169807.2181763975,"high":5176330.76363651,"low":5163115.18857963,"close":5167108.924598391},{"time":1788784800,"open":5167059.209084654,"high":5174719.87943694,"low":5163106.935223184,"close":5167719.025812034},{"time":1788784860,"open":5167719.025812034,"high":5177256.634368033,"low":5162637.327818639,"close":5167875.547449125},{"time":1788784920,"open":5167875.547449125,"high":5176215.914396303,"low":5164038.133640841,"close":5168464.96310334},{"time":1788784980,"open":5168464.96310334,"high":5176215.914396303,"low":5164032.796443206,"close":5168554.521125174},{"time":1788785040,"open":5168554.521125174,"high":5169165.5393188605,"low":5164012.285523687,"close":5168541.651192666},{"time":1788785100,"open":5168541.969844733,"high":5175305.603490099,"low":5164054.6953739505,"close":5168580.310507193},{"time":1788785160,"open":5168580.310507193,"high":5177647.223570859,"low":5164054.451693717,"close":5169025.329544399},{"time":1788785220,"open":5169025.329544399,"high":5178427.763597779,"low":5165018.320022683,"close":5170108.317579849},{"time":1788785280,"open":5170108.317579849,"high":5179793.708644888,"low":5165433.570064707,"close":5171155.40593651},{"time":1788785340,"open":5171155.40593651,"high":5179598.573638159,"low":5167344.790219479,"close":5172385.34623783},{"time":1788785400,"open":5172384.986525641,"high":5180118.573406085,"low":5166756.57291634,"close":5171708.474000511},{"time":1788785460,"open":5171708.474000511,"high":5182850.463310317,"low":5168677.9255306795,"close":5173308.788022806},{"time":1788785520,"open":5173308.788022806,"high":5183761.093278394,"low":5169352.228629756,"close":5174092.541744293},{"time":1788785580,"open":5174092.541744293,"high":5185061.993232789,"low":5169689.911738793,"close":5175624.627970613},{"time":1788785640,"open":5175624.627970613,"high":5185061.993232789,"low":5171721.3619411,"close":5177467.798719287},{"time":1788785700,"open":5177468.089315104,"high":5186623.36428774,"low":5172156.00244228,"close":5177491.618411491},{"time":1788785760,"open":5177491.618411491,"high":5184346.78923977,"low":5171555.175833831,"close":5176614.347816067},{"time":1788785820,"open":5176614.347816067,"high":5185777.7792699225,"low":5172224.628202291,"close":5177244.425105271},{"time":1788785880,"open":5177244.425105271,"high":5185582.644265811,"low":5173143.3755497355,"close":5178051.528002695},{"time":1788785940,"open":5178051.528002695,"high":5191017.166124314,"low":5172291.238811163,"close":5178091.620399972},{"time":1788786000,"open":5178091.308824221,"high":5186102.692218964,"low":5171459.585333308,"close":5177028.645556267},{"time":1788786060,"open":5177028.645556267,"high":5183110.622335956,"low":5170403.939641671,"close":5175580.307148761},{"time":1788786120,"open":5175580.307148761,"high":5181549.542396996,"low":5168280.793532116,"close":5172438.297204612},{"time":1788786180,"open":5172438.297204612,"high":5180443.777440232,"low":5168048.122046519,"close":5172756.186794687},{"time":1788786240,"open":5172756.186794687,"high":5184866.837267287,"low":5168722.532903275,"close":5175089.711606299},{"time":1788786300,"open":5175089.7650764845,"high":5183110.675889016,"low":5166844.22275698,"close":5173490.394236061},{"time":1788786360,"open":5173490.394236061,"high":5182004.910920828,"low":5168164.900922869,"close":5173401.1544842785},{"time":1788786420,"open":5173401.1544842785,"high":5182069.955918957,"low":5167994.43702398,"close":5172958.021349824},{"time":1788786480,"open":5172958.021349824,"high":5180248.695971352,"low":5167593.647845045,"close":5171180.515673689},{"time":1788786540,"open":5171180.515673689,"high":5182590.315903987,"low":5168290.371289561,"close":5174459.453319321},{"time":1788786600,"open":5174459.808094405,"high":5187078.776415144,"low":5170141.788921227,"close":5176968.190712666},{"time":1788786660,"open":5176968.190712666,"high":5187273.911422909,"low":5172559.841854484,"close":5178842.192621298},{"time":1788786720,"open":5178842.192621298,"high":5183696.436280548,"low":5170034.1466949405,"close":5175905.579291212},{"time":1788786780,"open":5175905.579291212,"high":5182785.806244309,"low":5170118.4130681865,"close":5174891.162150718},{"time":1788786840,"open":5174891.162150718,"high":5186623.461397026,"low":5170945.372145649,"close":5176683.767700517},{"time":1788786900,"open":5176683.4890462775,"high":5187728.947192227,"low":5172915.75121803,"close":5178005.10599749},{"time":1788786960,"open":5178005.10599749,"high":5184671.832235131,"low":5170744.056515712,"close":5176332.034851177},{"time":1788787020,"open":5176332.034851177,"high":5182980.662258866,"low":5170301.150856542,"close":5175631.745360945},{"time":1788787080,"open":5175631.745360945,"high":5184216.517241522,"low":5170336.981491589,"close":5175949.37080396},{"time":1788787140,"open":5175949.37080396,"high":5185062.102229655,"low":5172340.59010693,"close":5175930.4749661125},{"time":1788787200,"open":5175930.719695327,"high":5185907.932418745,"low":5173552.217564325,"close":5178014.289080374},{"time":1788787260,"open":5178014.289080374,"high":5186948.652453346,"low":5173533.6682292195,"close":5178405.266110465},{"time":1788787320,"open":5178405.266110465,"high":5185842.887416583,"low":5173551.890982157,"close":5178171.287329622},{"time":1788787380,"open":5178171.287329622,"high":5187013.69745551,"low":5173334.719333356,"close":5177917.145402866},{"time":1788787440,"open":5177917.145402866,"high":5187338.922466322,"low":5173959.445781073,"close":5179418.172274666},{"time":1788787500,"open":5179417.834028911,"high":5186297.86373666,"low":5174094.629921227,"close":5178758.718880082},{"time":1788787560,"open":5178758.718880082,"high":5185842.548751257,"low":5174312.616696591,"close":5178469.657619271},{"time":1788787620,"open":5178469.657619271,"high":5186037.683745001,"low":5172491.781744135,"close":5175648.863699932},{"time":1788787680,"open":5175648.863699932,"high":5185452.278763768,"low":5172967.001959808,"close":5177834.188111605},{"time":1788787740,"open":5177834.188111605,"high":5187338.583703297,"low":5173043.905674006,"close":5178403.228571223},{"time":1788787800,"open":5178403.202359052,"high":5186753.152467627,"low":5172112.438155673,"close":5178223.214037714},{"time":1788787860,"open":5178223.214037714,"high":5185842.5225014305,"low":5172526.040677277,"close":5177835.037800235},{"time":1788787920,"open":5177835.037800235,"high":5184736.757542476,"low":5168204.224691115,"close":5175170.71505034},{"time":1788787980,"open":5175170.71505034,"high":5178882.707759779,"low":5164247.465880718,"close":5170335.49871305},{"time":1788788040,"open":5170335.49871305,"high":5176085.7728636,"low":5158697.189825292,"close":5166097.162706041},{"time":1788788100,"open":5166097.173574844,"high":5172963.623862744,"low":5156158.465506409,"close":5162609.778621194},{"time":1788788160,"open":5162609.778621194,"high":5170166.688960683,"low":5154171.194862203,"close":5160357.884150786},{"time":1788788220,"open":5160357.884150786,"high":5171142.363926518,"low":5152954.827997331,"close":5158954.295304589},{"time":1788788280,"open":5158954.295304589,"high":5172573.35387641,"low":5157415.282937571,"close":5162951.561402594},{"time":1788788340,"open":5162951.561402594,"high":5172573.35387641,"low":5160083.404607776,"close":5164684.634000904},{"time":1788788400,"open":5164684.9043288985,"high":5172378.489613933,"low":5155443.167074811,"close":5161887.57078751},{"time":1788788460,"open":5161887.57078751,"high":5170427.139580125,"low":5156051.891366192,"close":5161399.848241313},{"time":1788788520,"open":5161399.848241313,"high":5170166.959575617,"low":5156053.63561405,"close":5161551.074317213},{"time":1788788580,"open":5161551.074317213,"high":5169516.509564348,"low":5156653.420315765,"close":5161718.35679748},{"time":1788788640,"open":5161718.35679748,"high":5169256.329559839,"low":5157037.686576091,"close":5161793.4861360565},{"time":1788788700,"open":5161793.57010892,"high":5169646.683667221,"low":5156107.294398119,"close":5161212.859678876},{"time":1788788760,"open":5161212.859678876,"high":5168345.783623519,"low":5154186.648887376,"close":5159958.544513688},{"time":1788788820,"open":5159958.544513688,"high":5166849.748573262,"low":5153372.487705036,"close":5158575.5589494975},{"time":1788788880,"open":5158575.5589494975,"high":5167565.243597298,"low":5155008.681424275,"close":5160017.350865622},{"time":1788788940,"open":5160017.350865622,"high":5167565.243597298,"low":5154869.870024381,"close":5159914.316996231},{"time":1788789000,"open":5155997.249089706,"high":5162927.41574279,"low":5149465.415405735,"close":5154545.8807178475},{"time":1788789060,"open":5154545.8807178475,"high":5162602.437621323,"low":5150157.348961952,"close":5155024.957163338},{"time":1788789120,"open":5155024.957163338,"high":5164032.341355777,"low":5149781.611193838,"close":5154971.538508017},{"time":1788789180,"open":5154971.538508017,"high":5166892.148824685,"low":5151659.47709133,"close":5157379.2239945},{"time":1788789240,"open":5157379.2239945,"high":5168582.035056313,"low":5154348.689130892,"close":5160118.707164175},{"time":1788789300,"open":5160118.784264523,"high":5167737.169154677,"low":5154366.271648825,"close":5159818.933999569},{"time":1788789360,"open":5159818.933999569,"high":5166892.226026238,"low":5153149.305089768,"close":5158576.195585364},{"time":1788789420,"open":5158576.195585364,"high":5166047.2828978,"low":5153596.937586986,"close":5158410.024667646},{"time":1788789480,"open":5158410.024667646,"high":5166047.2828978,"low":5153289.734759026,"close":5158176.964340627},{"time":1788789540,"open":5158176.964340627,"high":5165137.344144097,"low":5152438.194868876,"close":5157368.00879279},{"time":1788789600,"open":5156872.027168864,"high":5165680.445341552,"low":5150371.320462152,"close":5156273.523286329},{"time":1788789660,"open":5156273.523286329,"high":5165875.413465551,"low":5152459.198206488,"close":5157382.570761912},{"time":1788789720,"open":5157382.570761912,"high":5166395.32846288,"low":5152946.274617875,"close":5158304.865821423},{"time":1788789780,"open":5158304.865821423,"high":5166395.32846288,"low":5154362.978490909,"close":5158832.283768105},{"time":1788789840,"open":5158832.283768105,"high":5165485.477217553,"low":5150451.369385806,"close":5156456.219333014},{"time":1788789900,"open":5156456.339915271,"high":5163016.001715891,"low":5147242.315551243,"close":5153391.86783223},{"time":1788789960,"open":5153391.86783223,"high":5160351.437292268,"low":5140510.130767537,"close":5147477.043006116},{"time":1788790020,"open":5147477.043006116,"high":5163679.770506481,"low":5137879.736242008,"close":5144953.635593721},{"time":1788790080,"open":5144953.635593721,"high":5153787.5102974875,"low":5137364.1724019665,"close":5142911.53648498},{"time":1788790140,"open":5142911.53648498,"high":5151512.88213098,"low":5136780.598958326,"close":5142361.838561496},{"time":1788790200,"open":5126190.135792303,"high":5139753.531803193,"low":5122166.535955358,"close":5128213.428475077},{"time":1788790260,"open":5128213.428475077,"high":5139458.640997659,"low":5124795.333410648,"close":5130674.15435691},{"time":1788790320,"open":5130674.15435691,"high":5137385.521075915,"low":5123669.778848542,"close":5129296.8200946795},{"time":1788790380,"open":5129296.8200946795,"high":5135441.971149279,"low":5120845.813277437,"close":5126146.367987567},{"time":1788790440,"open":5126146.367987567,"high":5136219.391119933,"low":5121216.4346369095,"close":5127562.349928186},{"time":1788790500,"open":5127562.581837617,"high":5137130.813546469,"low":5122879.23867974,"close":5127746.577136589},{"time":1788790560,"open":5127746.577136589,"high":5138292.743436412,"low":5123303.141629375,"close":5129115.642600641},{"time":1788790620,"open":5129115.642600641,"high":5138811.023440289,"low":5122613.610069111,"close":5129873.556858144},{"time":1788790680,"open":5129873.556858144,"high":5135636.5584165435,"low":5119675.195605853,"close":5123270.19277184},{"time":1788790740,"open":5123270.19277184,"high":5134016.933404428,"low":5121557.375340831,"close":5126050.819607801},{"time":1788790800,"open":5128572.980838124,"high":5135765.211668543,"low":5121250.765539276,"close":5125443.3095855145},{"time":1788790860,"open":5125443.3095855145,"high":5134533.691014517,"low":5119022.651111046,"close":5125305.640496794},{"time":1788790920,"open":5125305.640496794,"high":5135376.310409376,"low":5120133.671312383,"close":5126181.864156451},{"time":1788790980,"open":5126181.864156451,"high":5134144.789755351,"low":5120148.226722221,"close":5125931.811679388},{"time":1788791040,"open":5125931.811679388,"high":5134209.606631879,"low":5119943.79452681,"close":5125062.2485602405},{"time":1788791100,"open":5125062.18788063,"high":5134728.080850047,"low":5120357.393073046,"close":5126033.516951097},{"time":1788791160,"open":5126033.516951097,"high":5135505.88335917,"low":5122626.416555996,"close":5127465.721711086},{"time":1788791220,"open":5127465.721711086,"high":5134533.630222766,"low":5119455.665964971,"close":5125150.682643128},{"time":1788791280,"open":5125150.682643128,"high":5134339.179595485,"low":5120808.0879686205,"close":5125807.504833781},{"time":1788791340,"open":5125807.504833781,"high":5132653.940825719,"low":5118656.268030191,"close":5124136.724567789},{"time":1788791400,"open":5124433.08977592,"high":5132432.2336482955,"low":5117178.41221809,"close":5123074.92593199},{"time":1788791460,"open":5123074.92593199,"high":5134571.314259447,"low":5117112.774136848,"close":5123402.698280598},{"time":1788791520,"open":5123402.698280598,"high":5135543.623628153,"low":5118488.274506927,"close":5124322.26034276},{"time":1788791580,"open":5124322.26034276,"high":5131006.179907528,"low":5117149.509535048,"close":5123655.4747127555},{"time":1788791640,"open":5123655.4747127555,"high":5134247.211136546,"low":5116741.5778627405,"close":5122744.103786913},{"time":1788791700,"open":5122744.131994777,"high":5134312.060032688,"low":5119438.3641769225,"close":5124668.148992377},{"time":1788791760,"open":5124668.148992377,"high":5133145.288783817,"low":5118736.266817219,"close":5123741.916329523},{"time":1788791820,"open":5123741.916329523,"high":5135414.010656621,"low":5120422.375627821,"close":5123647.216951668},{"time":1788791880,"open":5123647.216951668,"high":5132432.261909506,"low":5119444.301055646,"close":5123705.381462693},{"time":1788791940,"open":5123705.381462693,"high":5131459.952535447,"low":5118889.987500031,"close":5122568.397702893},{"time":1788792000,"open":5120197.491030941,"high":5128955.349288682,"low":5114827.4330631,"close":5119350.139985125},{"time":1788792060,"open":5119350.139985125,"high":5126493.305590027,"low":5114195.687422217,"close":5119782.583750745},{"time":1788792120,"open":5119782.583750745,"high":5129020.139912331,"low":5111475.478427785,"close":5117907.0033277115},{"time":1788792180,"open":5117907.0033277115,"high":5130575.114879902,"low":5115117.111166659,"close":5119961.959558239},{"time":1788792240,"open":5119961.959558239,"high":5131093.439869094,"low":5115705.025373768,"close":5120878.8859755555},{"time":1788792300,"open":5120878.97958528,"high":5129214.605545376,"low":5114736.367744303,"close":5119518.979828962},{"time":1788792360,"open":5119518.979828962,"high":5131352.6961648725,"low":5115954.226067231,"close":5120932.654382498},{"time":1788792420,"open":5120932.654382498,"high":5129538.558669543,"low":5114982.036725652,"close":5119811.673093641},{"time":1788792480,"open":5119811.673093641,"high":5130251.255542708,"low":5116339.473912139,"close":5120543.495087936},{"time":1788792540,"open":5120543.495087936,"high":5131417.486789705,"low":5117485.887027677,"close":5122875.439944714},{"time":1788792600,"open":5125395.749932957,"high":5133941.999223671,"low":5121737.152916544,"close":5125932.540778017},{"time":1788792660,"open":5125932.540778017,"high":5135303.271723465,"low":5122024.995587332,"close":5126090.146823723},{"time":1788792720,"open":5126090.146823723,"high":5140942.829222613,"low":5122406.894969082,"close":5130503.038440968},{"time":1788792780,"open":5130503.038440968,"high":5142887.5042223185,"low":5128743.37335399,"close":5133336.117012906},{"time":1788792840,"open":5133336.117012906,"high":5146258.274221809,"low":5131960.070799746,"close":5136965.151484461},{"time":1788792900,"open":5136965.287429629,"high":5144248.912860036,"low":5130344.837689242,"close":5135365.981637393},{"time":1788792960,"open":5135365.981637393,"high":5143406.220337862,"low":5131382.706995186,"close":5133957.601944386},{"time":1788793020,"open":5133957.601944386,"high":5142887.640324217,"low":5130512.276853855,"close":5134089.7617959175},{"time":1788793080,"open":5134089.7617959175,"high":5141526.367788398,"low":5129481.504192364,"close":5133332.611383431},{"time":1788793140,"open":5133332.611383431,"high":5140489.207761107,"low":5129007.519379908,"close":5132693.740948626},{"time":1788793200,"open":5129625.209527901,"high":5138193.420874162,"low":5124623.131537962,"close":5128560.612599382},{"time":1788793260,"open":5128560.612599382,"high":5137221.6646511825,"low":5123144.729289491,"close":5127131.979321661},{"time":1788793320,"open":5127131.979321661,"high":5137675.150888572,"low":5123131.75579076,"close":5127461.046154818},{"time":1788793380,"open":5127461.046154818,"high":5134824.665967835,"low":5121675.674593885,"close":5126154.514088362},{"time":1788793440,"open":5126154.514088362,"high":5133658.558500261,"low":5121066.469674254,"close":5125212.274214877},{"time":1788793500,"open":5125212.367192714,"high":5132751.679140089,"low":5119545.769829537,"close":5123877.711291338},{"time":1788793560,"open":5123877.711291338,"high":5129836.410418266,"low":5115827.914574803,"close":5120971.548761618},{"time":1788793620,"open":5120971.548761618,"high":5131002.5179069955,"low":5116749.886820101,"close":5122240.996599927},{"time":1788793680,"open":5122240.996599927,"high":5129253.356673902,"low":5117680.970079651,"close":5121242.788432039},{"time":1788793740,"open":5121242.788432039,"high":5131779.922899482,"low":5119037.076191105,"close":5122918.080037138},{"time":1788793800,"open":5121978.923693941,"high":5131616.404438575,"low":5118196.234252855,"close":5122285.760434296},{"time":1788793860,"open":5122285.760434296,"high":5130385.73885298,"low":5117485.503246634,"close":5121556.935471262},{"time":1788793920,"open":5121556.935471262,"high":5128313.038919346,"low":5116633.549017564,"close":5120324.42546373},{"time":1788793980,"open":5120324.42546373,"high":5128895.985775681,"low":5117316.6463029925,"close":5121171.429955456},{"time":1788794040,"open":5121171.429955456,"high":5128701.670156903,"low":5115740.8425953835,"close":5119997.449292037},{"time":1788794100,"open":5119997.609420657,"high":5128766.602432701,"low":5113789.750453693,"close":5118899.659735841},{"time":1788794160,"open":5118899.659735841,"high":5126499.586809388,"low":5113940.274701637,"close":5117981.254011122},{"time":1788794220,"open":5117981.254011122,"high":5126629.130559292,"low":5112450.730149683,"close":5117067.031911247},{"time":1788794280,"open":5117067.031911247,"high":5129799.940569328,"low":5094435.631441702,"close":5112696.799664899},{"time":1788794340,"open":5112696.799664899,"high":5135308.5618028315,"low":5112696.799664899,"close":5122058.829987807},{"time":1788794400,"open":5125666.718232577,"high":5140351.767906588,"low":5120752.297261869,"close":5127251.448488952},{"time":1788794460,"open":5127251.448488952,"high":5137110.892950464,"low":5120595.787146862,"close":5126554.940510662},{"time":1788794520,"open":5126554.940510662,"high":5134453.375486444,"low":5120950.241468201,"close":5125435.891200016},{"time":1788794580,"open":5125435.891200016,"high":5134129.287990831,"low":5121756.6496038055,"close":5125368.040220056},{"time":1788794640,"open":5125368.040220056,"high":5135749.725468893,"low":5122340.007189997,"close":5126675.912599046},{"time":1788794700,"open":5126676.165023606,"high":5136138.883354108,"low":5121740.836582871,"close":5126191.664398732},{"time":1788794760,"open":5126191.664398732,"high":5135879.613344852,"low":5121200.581125238,"close":5126023.037759156},{"time":1788794820,"open":5126023.037759156,"high":5132833.190736098,"low":5120970.495580875,"close":5125451.229414395},{"time":1788794880,"open":5125451.229414395,"high":5133805.453270807,"low":5119814.273124475,"close":5124585.943161681},{"time":1788794940,"open":5124585.943161681,"high":5131407.205685193,"low":5118495.009895135,"close":5122203.72200365},{"time":1788795000,"open":5127932.972269894,"high":5136887.190159377,"low":5120422.609551901,"close":5125869.495361033},{"time":1788795060,"open":5125869.495361033,"high":5134096.920094108,"low":5115932.6962084435,"close":5121873.756939723},{"time":1788795120,"open":5121873.756939723,"high":5131631.100036429,"low":5116141.959101442,"close":5119839.612263202},{"time":1788795180,"open":5119839.612263202,"high":5129100.389977233,"low":5112918.101756825,"close":5119910.404765193},{"time":1788795240,"open":5119910.404765193,"high":5127802.589946875,"low":5109413.196802286,"close":5116055.58426716},{"time":1788795300,"open":5116055.317853041,"high":5130138.362854037,"low":5111763.332121573,"close":5117561.121456142},{"time":1788795360,"open":5117561.121456142,"high":5129619.242868927,"low":5111097.175461141,"close":5116824.024257268},{"time":1788795420,"open":5116824.024257268,"high":5125466.282988045,"low":5107935.715740221,"close":5115309.384628859},{"time":1788795480,"open":5115309.384628859,"high":5124298.263021546,"low":5106536.35473369,"close":5113631.674094702},{"time":1788795540,"open":5113631.674094702,"high":5124882.273004795,"low":5107575.606071899,"close":5112206.463878041},{"time":1788795600,"open":5117081.136704059,"high":5128340.09146304,"low":5109463.069412507,"close":5116156.6929432945},{"time":1788795660,"open":5116156.6929432945,"high":5130338.520120651,"low":5107461.603975377,"close":5113907.705169562},{"time":1788795720,"open":5113907.705169562,"high":5130343.081052147,"low":5106816.842561469,"close":5113022.299113236},{"time":1788795780,"open":5113022.299113236,"high":5129379.321432433,"low":5111112.354588094,"close":5115822.525370728},{"time":1788795840,"open":5115822.525370728,"high":5128729.802701563,"low":5111702.442292276,"close":5115459.1884572385},{"time":1788795900,"open":5115459.427626123,"high":5125807.20806533,"low":5109234.195547851,"close":5113269.403025021},{"time":1788795960,"open":5113269.403025021,"high":5125677.304313082,"low":5108363.622729931,"close":5113307.865504118},{"time":1788796020,"open":5113307.865504118,"high":5127950.6199774165,"low":5110423.473367931,"close":5115210.85934537},{"time":1788796080,"open":5115210.85934537,"high":5129834.224385008,"low":5113426.636499807,"close":5118941.905846142},{"time":1788796140,"open":5118941.905846142,"high":5130223.935641752,"low":5116497.9466093695,"close":5120117.711959928},{"time":1788796200,"open":5123369.312579784,"high":5134716.823726143,"low":5119552.030954156,"close":5123779.214531045},{"time":1788796260,"open":5123779.214531045,"high":5134001.899354453,"low":5118552.315004295,"close":5123242.437758744},{"time":1788796320,"open":5123242.437758744,"high":5134001.899354453,"low":5119311.6787168635,"close":5123045.8920512665},{"time":1788796380,"open":5123045.8920512665,"high":5131597.153740588,"low":5119394.880257223,"close":5123266.018485952},{"time":1788796440,"open":5123266.018485952,"high":5130882.229368897,"low":5119313.08482786,"close":5122467.889013914},{"time":1788796500,"open":5122468.007426712,"high":5133742.045529069,"low":5116577.793060908,"close":5122617.694270941},{"time":1788796560,"open":5122617.694270941,"high":5129452.499199771,"low":5114520.691212319,"close":5118939.943504331},{"time":1788796620,"open":5118939.943504331,"high":5130167.423587987,"low":5114018.301127731,"close":5118473.426789105},{"time":1788796680,"open":5118473.426789105,"high":5133807.038655271,"low":5117169.058376404,"close":5123562.796658049}]},"pricing":{"AFN":"derived"},"outliers_excluded":15,"wicks_clipped":0}